CATERPILLAR $84.25

down -0.30


19/6/2013 04:19 PM  |  NYSE : CAT  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Last Trade: 84.25
Trade Time: Jun 19 4:09 PM Eastern Daylight Time
Change: -0.30 (-0.35 %)
Prev Close: 84.55
Open: 84.50
Bid: 84.21
Ask: 84.45
Get Trend Analysis Icon Get CAT Trend Analysis - it has underperformed the S&P 500 by 24%
Options:

Call Options: CAT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CAT1322F55 0.00 0.00 27.90 23 31.00 43 0 0
60.00 CAT1314F60 0.00 0.00 23.65 20 23.95 25 0 0
60.00 CAT1322F60 24.50 0.82 24.20 25 24.40 25 4 38
62.50 CAT1314F62.5 0.00 0.00 21.15 20 21.45 36 0 0
65.00 CAT1314F65 0.00 0.00 18.65 20 18.95 37 0 0
65.00 CAT1322F65 19.72 0.57 19.20 66 19.30 41 38 215
67.50 CAT1314F67.5 0.00 0.00 16.10 20 16.45 20 0 0
67.50 CAT1322F67.5 0.00 0.00 15.05 21 18.60 10 0 0
70.00 CAT1314F70 0.00 0.00 13.65 23 13.95 42 0 0
70.00 CAT1322F70 15.20 0.80 14.20 42 14.30 41 10 261
72.50 CAT1314F72.5 0.00 0.00 11.10 20 11.45 20 0 0
72.50 CAT1322F72.5 12.50 0.75 11.70 65 11.85 49 34 206
75.00 CAT1314F75 0.00 0.00 8.80 36 8.95 40 0 0
75.00 CAT1322F75 9.80 0.55 9.20 176 9.30 25 38 322
77.50 CAT1314F77.5 0.00 0.00 6.30 36 6.45 42 0 0
77.50 CAT1322F77.5 7.65 0.68 6.70 142 6.80 51 84 284
80.00 CAT1314F80 5.19 0.00 3.80 98 3.90 56 0 0
80.00 CAT1322F80 4.60 0.04 4.25 58 4.35 309 114 617
82.50 CAT1314F82.5 1.38 0.00 1.33 100 1.38 34 0 0
82.50 CAT1322F82.5 2.07 -0.17 1.85 35 1.96 54 167 7,026
85.00 CAT1314F85 0.01 0.00 0.01 22 0.02 71 0 3,068
85.00 CAT1322F85 0.35 -0.12 0.30 50 0.32 4 5982 7,545
87.50 CAT1314F87.5 0.01 0.00 0.00 0 0.02 218 0 711
87.50 CAT1322F87.5 0.02 -0.03 0.01 33 0.02 29 668 16,896
90.00 CAT1314F90 0.01 0.00 0.00 0 0.01 56 0 239
90.00 CAT1322F90 0.01 -0.01 0.00 0 0.01 41 137 15,790
92.50 CAT1314F92.5 0.01 0.00 0.00 0 0.01 56 0 75
92.50 CAT1322F92.5 0.01 0.00 0.00 0 0.01 97 10 20,906
95.00 CAT1314F95 0.00 0.00 0.00 0 0.01 63 0 0
95.00 CAT1322F95 0.01 0.00 0.00 0 0.02 66 0 5,122
97.50 CAT1322F97.5 0.02 0.00 0.00 0 0.01 30 0 906
100.00 CAT1314F100 0.00 0.00 0.00 0 0.01 64 0 0
100.00 CAT1322F100 0.01 0.00 0.00 0 0.01 3 8 1,033
105.00 CAT1314F105 0.00 0.00 0.00 0 0.01 195 0 0
105.00 CAT1322F105 0.01 0.00 0.00 0 0.01 50 0 807
110.00 CAT1322F110 0.03 0.00 0.00 0 0.01 50 0 70

Put Options: CAT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 CAT1322R55 0.02 0.00 0.00 0 0.01 88 0 145
60.00 CAT1314R60 0.00 0.00 0.00 0 0.01 32 0 0
60.00 CAT1322R60 0.01 0.00 0.00 0 0.01 50 0 236
62.50 CAT1314R62.5 0.00 0.00 0.00 0 0.01 30 0 0
65.00 CAT1314R65 0.00 0.00 0.00 0 0.01 37 0 0
65.00 CAT1322R65 0.01 0.00 0.00 0 0.01 50 0 1,255
67.50 CAT1314R67.5 0.00 0.00 0.00 0 0.01 63 0 0
67.50 CAT1322R67.5 0.00 0.00 0.00 0 0.04 351 0 0
70.00 CAT1314R70 0.00 0.00 0.00 0 0.01 63 0 0
70.00 CAT1322R70 0.01 0.00 0.00 0 0.01 46 0 2,537
72.50 CAT1314R72.5 0.00 0.00 0.00 0 0.01 63 0 0
72.50 CAT1322R72.5 0.02 0.00 0.00 0 0.01 47 0 373
75.00 CAT1314R75 0.03 0.00 0.00 0 0.01 56 0 92
75.00 CAT1322R75 0.01 0.00 0.00 0 0.01 53 20 7,804
77.50 CAT1314R77.5 0.02 0.00 0.00 0 0.01 56 0 104
77.50 CAT1322R77.5 0.01 0.00 0.00 0 0.03 114 25 2,045
80.00 CAT1314R80 0.01 0.00 0.00 0 0.01 62 0 660
80.00 CAT1322R80 0.02 -0.02 0.01 77 0.03 46 442 5,803
82.50 CAT1314R82.5 0.01 0.00 0.01 5 0.02 164 0 981
82.50 CAT1322R82.5 0.13 -0.01 0.13 48 0.14 10 1427 19,090
85.00 CAT1314R85 1.20 0.00 1.11 79 1.18 66 0 0
85.00 CAT1322R85 1.01 0.09 1.03 10 1.08 30 4338 11,332
87.50 CAT1314R87.5 3.68 0.00 3.60 128 3.70 120 0 0
87.50 CAT1322R87.5 3.10 0.15 3.20 88 3.30 126 444 3,657
90.00 CAT1314R90 6.15 0.00 6.05 42 6.20 36 0 0
90.00 CAT1322R90 5.41 0.06 5.70 41 5.80 186 215 3,250
92.50 CAT1314R92.5 0.00 0.00 8.55 20 8.70 36 0 0
92.50 CAT1322R92.5 7.30 -0.81 8.20 44 8.30 114 129 792
95.00 CAT1314R95 0.00 0.00 11.05 20 11.35 23 0 0
95.00 CAT1322R95 10.29 0.00 10.45 278 10.80 66 0 239
97.50 CAT1322R97.5 13.65 0.00 12.95 277 13.30 42 0 116
100.00 CAT1314R100 0.00 0.00 16.05 20 16.35 23 0 0
100.00 CAT1322R100 15.62 0.00 15.45 25 15.80 25 0 24
105.00 CAT1314R105 0.00 0.00 21.05 20 21.35 23 0 0
105.00 CAT1322R105 21.20 0.00 18.90 21 22.35 6 0 0
110.00 CAT1322R110 22.04 0.00 23.95 39 27.35 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center