$105.82 -0.42 (-0.40%) Caterpillar Inc - NYSE

Nov. 26, 2014 | 11:05 AM
Last Trade: 105.82
Trade Time: Nov 26 11:05 AM Eastern Daylight Time
Change: -0.42 (-0.40%)
Prev Close: 106.24
Open: 106.29
Bid: 105.81
Ask: 105.82
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1428K65 38.95 0.00 40.25 119.0 41.60 119.0 0.0 0
70.00 CAT1428K70 34.00 0.00 35.25 119.0 36.20 187.0 0.0 0
75.00 CAT1428K75 29.55 0.00 30.25 119.0 31.15 117.0 0.0 0
80.00 CAT1428K80 24.55 0.00 25.25 119.0 26.60 119.0 0.0 0
81.00 CAT1428K81 13.40 -9.90 24.25 119.0 25.25 73.0 1.0 1
82.00 CAT1428K82 21.80 0.00 22.10 51.0 24.10 522.0 0.0 0
83.00 CAT1428K83 11.80 -9.50 22.25 149.0 23.15 117.0 23.0 23
84.00 CAT1428K84 10.70 -9.60 21.00 47.0 22.10 115.0 9.0 9
85.00 CAT1428K85 10.25 -9.05 19.20 50.0 21.10 520.0 7.0 7
86.00 CAT1428K86 13.60 -4.50 19.35 149.0 20.15 116.0 12.0 20
87.00 CAT1428K87 6.20 -10.75 18.35 119.0 19.35 119.0 3.0 3
88.00 CAT1428K88 8.70 -7.55 17.35 119.0 18.40 47.0 27.0 27
89.00 CAT1428K89 15.25 0.00 16.35 119.0 17.35 119.0 0.0 0
90.00 CAT1428K90 9.55 -5.35 15.10 40.0 16.10 115.0 1.0 20
91.00 CAT1428K91 8.30 -6.10 14.35 98.0 15.15 670.0 1.0 110
92.00 CAT1428K92 13.34 -0.01 13.35 119.0 14.10 68.0 1.0 25
93.00 CAT1428K93 8.40 -4.00 12.35 119.0 13.20 55.0 1.0 61
94.00 CAT1428K94 8.23 -3.17 11.35 119.0 12.20 55.0 1.0 85
95.00 CAT1428K95 11.05 0.00 10.35 119.0 11.05 77.0 2.0 64
96.00 CAT1428K96 10.00 0.60 9.50 690.0 10.05 512.0 2.0 602
97.00 CAT1428K97 9.31 0.91 8.55 623.0 9.05 496.0 2.0 123
98.00 CAT1428K98 4.00 -3.40 7.55 551.0 8.05 495.0 21.0 213
99.00 CAT1428K99 6.86 0.46 6.55 607.0 7.05 541.0 25.0 152
100.00 CAT1428K100 5.75 -0.25 5.55 604.0 6.05 589.0 1.0 186
101.00 CAT1428K101 5.25 -0.30 4.75 213.0 5.10 852.0 14.0 419
102.00 CAT1428K102 4.09 0.14 3.60 371.0 4.10 963.0 1.0 823
103.00 CAT1428K103 3.00 -0.35 2.64 656.0 3.10 556.0 8.0 374
104.00 CAT1428K104 2.40 -0.20 1.82 380.0 2.05 562.0 2.0 601
105.00 CAT1428K105 0.96 -0.58 1.02 57.0 1.15 340.0 24.0 206
106.00 CAT1428K106 0.53 -0.19 0.43 20.0 0.48 569.0 250.0 981
107.00 CAT1428K107 0.16 -0.14 0.13 58.0 0.17 252.0 458.0 756
108.00 CAT1428K108 0.15 0.00 0.02 945.0 0.14 853.0 89.0 1,557
109.00 CAT1428K109 0.06 0.00 0.01 69.0 0.10 777.0 20.0 161
110.00 CAT1428K110 0.07 0.00 0.01 54.0 0.14 874.0 10.0 60
111.00 CAT1428K111 0.06 -0.01 0.01 142.0 0.14 801.0 10.0 10
112.00 CAT1428K112 0.07 0.00 0.01 172.0 0.14 803.0 0.0 0
113.00 CAT1428K113 0.07 0.00 0.01 20.0 0.14 687.0 0.0 0
114.00 CAT1428K114 0.07 0.00 0.01 10.0 0.14 663.0 0.0 0
115.00 CAT1428K115 0.04 -0.03 0.01 10.0 0.14 782.0 5.0 5
116.00 CAT1428K116 0.07 0.00 0.00 0.0 0.14 688.0 0.0 0
120.00 CAT1428K120 0.05 0.00 0.00 0.0 0.14 645.0 0.0 0
125.00 CAT1428K125 0.05 0.00 0.00 0.0 0.14 688.0 0.0 0
130.00 CAT1428K130 0.05 0.00 0.00 0.0 0.14 690.0 0.0 0
135.00 CAT1428K135 0.05 0.00 0.00 0.0 0.14 690.0 0.0 0
140.00 CAT1428K140 0.05 0.00 0.00 0.0 0.14 546.0 0.0 0
145.00 CAT1428K145 0.05 0.00 0.00 0.0 0.14 559.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 CAT1428W65 0.05 0.00 0.01 20.0 0.14 572.0 0.0 0
70.00 CAT1428W70 0.05 0.00 0.01 70.0 0.14 589.0 0.0 0
75.00 CAT1428W75 0.15 0.02 0.01 199.0 0.14 630.0 88.0 48
80.00 CAT1428W80 0.61 0.55 0.01 70.0 0.09 83.0 38.0 63
81.00 CAT1428W81 0.18 0.05 0.01 80.0 0.14 639.0 9.0 57
82.00 CAT1428W82 0.77 0.71 0.01 268.0 0.14 744.0 70.0 70
83.00 CAT1428W83 1.00 0.95 0.01 20.0 0.14 1037.0 25.0 35
84.00 CAT1428W84 1.04 0.98 0.01 10.0 0.14 957.0 70.0 50
85.00 CAT1428W85 0.89 0.76 0.01 10.0 0.14 741.0 18.0 21
86.00 CAT1428W86 0.01 0.00 0.01 3.0 0.01 24.0 13.0 45
87.00 CAT1428W87 0.03 -0.02 0.01 111.0 0.14 741.0 100.0 110
88.00 CAT1428W88 0.10 0.05 0.01 131.0 0.14 970.0 10.0 130
89.00 CAT1428W89 2.09 2.04 0.01 105.0 0.14 682.0 11.0 23
90.00 CAT1428W90 0.05 0.00 0.01 160.0 0.14 878.0 10.0 31
91.00 CAT1428W91 0.12 0.02 0.02 95.0 0.15 710.0 1.0 51
92.00 CAT1428W92 0.39 0.25 0.02 129.0 0.14 718.0 3.0 126
93.00 CAT1428W93 0.16 0.11 0.04 45.0 0.14 740.0 1.0 75
94.00 CAT1428W94 0.16 0.11 0.01 11.0 0.14 741.0 41.0 75
95.00 CAT1428W95 0.10 0.07 0.05 194.0 0.14 668.0 1.0 162
96.00 CAT1428W96 0.07 0.02 0.01 1.0 0.14 722.0 10.0 225
97.00 CAT1428W97 0.01 -0.05 0.01 20.0 0.14 760.0 2.0 140
98.00 CAT1428W98 0.05 0.01 0.01 28.0 0.05 567.0 17.0 313
99.00 CAT1428W99 0.05 0.04 0.01 32.0 0.14 1182.0 5.0 142
100.00 CAT1428W100 0.02 0.01 0.01 10.0 0.14 733.0 251.0 234
101.00 CAT1428W101 0.14 0.13 0.01 10.0 0.14 684.0 1.0 1,541
102.00 CAT1428W102 0.02 0.00 0.01 10.0 0.05 739.0 50.0 237
103.00 CAT1428W103 0.05 0.00 0.02 3.0 0.10 912.0 67.0 267
104.00 CAT1428W104 0.09 -0.01 0.08 20.0 0.11 707.0 57.0 449
105.00 CAT1428W105 0.15 -0.05 0.19 633.0 0.25 403.0 43.0 827
106.00 CAT1428W106 0.51 -0.03 0.58 327.0 0.66 632.0 29.0 1,524
107.00 CAT1428W107 1.40 0.48 1.21 606.0 1.41 560.0 32.0 116
108.00 CAT1428W108 2.15 0.59 1.71 1088.0 2.33 712.0 26.0 10
109.00 CAT1428W109 2.54 0.14 2.66 697.0 3.50 737.0 12.0 12
110.00 CAT1428W110 4.15 0.80 3.65 248.0 4.40 215.0 1.0 2
111.00 CAT1428W111 4.35 0.00 4.65 277.0 5.35 93.0 0.0 0
112.00 CAT1428W112 5.35 0.00 5.65 267.0 6.45 234.0 0.0 0
113.00 CAT1428W113 6.00 0.00 6.60 76.0 7.30 75.0 0.0 0
114.00 CAT1428W114 6.95 0.00 7.60 118.0 8.30 23.0 0.0 0
115.00 CAT1428W115 8.00 0.00 8.60 119.0 9.30 25.0 0.0 0
116.00 CAT1428W116 9.05 0.00 9.50 104.0 10.35 42.0 0.0 0
120.00 CAT1428W120 12.20 0.00 13.55 113.0 14.40 69.0 0.0 0
125.00 CAT1428W125 16.40 0.00 17.20 40.0 19.45 271.0 0.0 0
130.00 CAT1428W130 22.20 0.00 23.40 119.0 24.40 86.0 0.0 0
135.00 CAT1428W135 27.00 0.00 28.40 119.0 29.40 86.0 0.0 0
140.00 CAT1428W140 31.40 0.00 33.40 119.0 34.40 86.0 0.0 0
145.00 CAT1428W145 36.70 0.00 38.40 119.0 39.15 27.0 0.0 0