Caterpillar Inc $103.38

down 0.00


23/4/2014 06:40 PM  |  NYSE : CAT  
Industries : Industrial / Farm & Construction Machinery
Last Trade: 103.38
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 103.38
Open: 103.56
Bid: 103.38
Ask: 103.40
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 4%
Options:

Call Options: CAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CAT1425D75 27.55 0.00 27.55 21.0 30.60 21.0 0.0 0
77.00 CAT1425D77 25.10 0.00 25.10 17.0 28.60 21.0 0.0 0
78.00 CAT1425D78 24.55 0.00 24.35 21.0 27.60 21.0 0.0 0
79.00 CAT1425D79 23.60 0.00 23.60 21.0 26.60 21.0 0.0 0
80.00 CAT1425D80 22.15 0.00 22.15 21.0 25.10 21.0 0.0 0
81.00 CAT1425D81 21.15 0.00 21.15 21.0 24.60 21.0 0.0 0
82.00 CAT1425D82 20.60 0.00 20.30 21.0 23.05 21.0 0.0 0
83.00 CAT1425D83 19.30 0.00 19.30 21.0 22.70 43.0 0.0 0
84.00 CAT1425D84 18.25 0.00 18.25 21.0 21.70 43.0 0.0 0
85.00 CAT1425D85 17.10 0.00 17.10 21.0 20.55 40.0 0.0 0
86.00 CAT1425D86 16.30 0.00 16.30 21.0 18.05 21.0 0.0 0
87.00 CAT1425D87 15.15 0.00 14.75 31.0 18.05 10.0 0.0 0
88.00 CAT1425D88 14.15 0.00 14.65 23.0 16.90 32.0 1.0 1
89.00 CAT1425D89 13.45 -0.60 13.65 23.0 15.90 32.0 2.0 2
90.00 CAT1425D90 12.20 -0.30 12.95 21.0 15.10 21.0 120.0 104
91.00 CAT1425D91 11.84 -0.41 12.15 39.0 12.50 47.0 2.0 2
92.00 CAT1425D92 10.55 -0.70 11.15 39.0 12.20 174.0 3.0 11
93.00 CAT1425D93 6.30 -2.85 9.15 108.0 12.10 196.0 67.0 71
94.00 CAT1425D94 9.93 0.00 9.15 45.0 9.55 59.0 3.0 3
95.00 CAT1425D95 8.30 0.00 8.20 54.0 8.90 113.0 1.0 5
96.00 CAT1425D96 7.76 0.00 7.25 341.0 7.70 49.0 1.0 101
97.00 CAT1425D97 6.95 0.55 6.30 190.0 7.20 264.0 1.0 604
98.00 CAT1425D98 5.92 0.00 5.40 506.0 5.75 53.0 44.0 670
99.00 CAT1425D99 4.88 0.00 4.40 1.0 4.90 170.0 49.0 433
100.00 CAT1425D100 4.24 0.00 3.75 271.0 4.05 50.0 53.0 638
101.00 CAT1425D101 3.25 0.00 3.20 21.0 3.25 15.0 117.0 481
102.00 CAT1425D102 2.53 0.00 2.53 10.0 2.62 32.0 64.0 1,174
103.00 CAT1425D103 1.94 0.00 1.95 3.0 2.02 32.0 665.0 2,060
104.00 CAT1425D104 1.45 0.00 1.45 25.0 1.49 3.0 1634.0 1,688
105.00 CAT1425D105 1.02 0.00 1.02 4.0 1.06 33.0 2099.0 2,511
106.00 CAT1425D106 0.69 0.00 0.66 42.0 0.72 33.0 1016.0 1,086
107.00 CAT1425D107 0.43 0.00 0.27 1.0 0.47 205.0 838.0 2,051
108.00 CAT1425D108 0.26 0.00 0.11 1.0 0.28 205.0 1135.0 1,189
109.00 CAT1425D109 0.12 0.00 0.11 39.0 0.13 2.0 585.0 1,385
110.00 CAT1425D110 0.09 0.00 0.06 27.0 0.10 21.0 273.0 473
111.00 CAT1425D111 0.06 0.00 0.03 36.0 0.06 205.0 73.0 70
112.00 CAT1425D112 0.04 0.00 0.01 32.0 0.03 10.0 20.0 20
113.00 CAT1425D113 0.02 0.00 0.01 49.0 0.03 205.0 59.0 59
114.00 CAT1425D114 0.03 0.00 0.01 10.0 0.04 205.0 2.0 4
115.00 CAT1425D115 0.02 0.00 0.02 20.0 0.03 205.0 30.0 30
116.00 CAT1425D116 0.03 0.00 0.00 0.0 0.03 205.0 0.0 0
117.00 CAT1425D117 0.01 0.00 0.00 0.0 0.03 203.0 9.0 9
118.00 CAT1425D118 0.03 0.00 0.00 0.0 0.03 203.0 0.0 0
120.00 CAT1425D120 0.03 0.00 0.00 0.0 0.03 203.0 5.0 5
125.00 CAT1425D125 0.03 0.00 0.00 0.0 0.03 52.0 0.0 0
130.00 CAT1425D130 0.03 0.00 0.00 0.0 0.03 52.0 0.0 0
135.00 CAT1425D135 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
140.00 CAT1425D140 0.03 0.00 0.00 0.0 0.03 52.0 0.0 0
145.00 CAT1425D145 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0
150.00 CAT1425D150 0.03 0.00 0.00 0.0 0.03 47.0 0.0 0

Put Options: CAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 CAT1425P75 0.03 0.00 0.00 0.0 0.03 52.0 0.0 0
77.00 CAT1425P77 0.03 0.00 0.01 10.0 0.03 53.0 0.0 0
78.00 CAT1425P78 0.03 0.00 0.01 5.0 0.03 52.0 0.0 0
79.00 CAT1425P79 0.03 0.00 0.01 10.0 0.03 47.0 0.0 0
80.00 CAT1425P80 0.05 0.02 0.01 10.0 0.03 47.0 1.0 23
81.00 CAT1425P81 0.03 0.00 0.01 10.0 0.03 53.0 0.0 11
82.00 CAT1425P82 0.08 0.05 0.01 10.0 0.03 47.0 16.0 18
83.00 CAT1425P83 0.08 0.05 0.01 10.0 0.03 47.0 10.0 20
84.00 CAT1425P84 0.07 0.04 0.01 10.0 0.03 47.0 10.0 10
85.00 CAT1425P85 0.12 0.09 0.01 10.0 0.03 47.0 22.0 14
86.00 CAT1425P86 0.07 0.04 0.01 10.0 0.03 205.0 15.0 36
87.00 CAT1425P87 0.27 0.23 0.01 10.0 0.04 49.0 55.0 48
88.00 CAT1425P88 0.03 -0.01 0.01 41.0 0.04 203.0 10.0 25
89.00 CAT1425P89 0.01 -0.02 0.01 21.0 0.03 205.0 26.0 113
90.00 CAT1425P90 0.02 0.01 0.01 10.0 0.03 204.0 40.0 197
91.00 CAT1425P91 0.13 0.12 0.01 10.0 0.05 205.0 20.0 148
92.00 CAT1425P92 0.03 0.02 0.01 10.0 0.03 205.0 2.0 140
93.00 CAT1425P93 0.03 0.00 0.01 32.0 0.03 193.0 6.0 191
94.00 CAT1425P94 0.04 0.00 0.01 36.0 0.06 205.0 16.0 270
95.00 CAT1425P95 0.07 0.00 0.05 102.0 0.07 20.0 352.0 1,428
96.00 CAT1425P96 0.11 0.00 0.11 30.0 0.12 43.0 116.0 1,245
97.00 CAT1425P97 0.16 0.00 0.15 5.0 0.19 193.0 2503.0 2,004
98.00 CAT1425P98 0.27 0.00 0.23 5.0 0.29 205.0 990.0 1,404
99.00 CAT1425P99 0.40 0.00 0.38 21.0 0.42 10.0 773.0 1,232
100.00 CAT1425P100 0.61 0.00 0.57 10.0 0.62 33.0 8037.0 6,842
101.00 CAT1425P101 0.84 0.00 0.82 5.0 0.89 192.0 873.0 889
102.00 CAT1425P102 1.20 0.00 1.14 5.0 1.22 141.0 756.0 1,290
103.00 CAT1425P103 1.64 0.00 1.54 5.0 1.63 115.0 3043.0 5,909
104.00 CAT1425P104 2.06 0.00 2.01 5.0 2.11 125.0 843.0 931
105.00 CAT1425P105 2.65 0.00 2.56 10.0 2.68 110.0 229.0 566
106.00 CAT1425P106 3.30 0.00 3.20 15.0 3.35 106.0 43.0 134
107.00 CAT1425P107 3.55 -0.35 3.75 1.0 4.15 220.0 23.0 23
108.00 CAT1425P108 4.50 0.00 4.80 23.0 5.10 248.0 30.0 35
109.00 CAT1425P109 5.40 -0.20 5.60 34.0 6.05 207.0 1.0 1
110.00 CAT1425P110 6.31 0.00 6.55 54.0 6.95 86.0 10.0 15
111.00 CAT1425P111 6.45 0.00 6.45 225.0 7.90 33.0 0.0 0
112.00 CAT1425P112 7.40 0.00 7.40 223.0 8.90 40.0 0.0 0
113.00 CAT1425P113 8.35 0.00 8.35 186.0 9.95 51.0 0.0 0
114.00 CAT1425P114 8.95 0.00 8.95 220.0 10.90 49.0 0.0 0
115.00 CAT1425P115 9.95 0.00 9.95 37.0 12.30 21.0 0.0 0
116.00 CAT1425P116 10.90 0.00 10.90 21.0 13.05 21.0 0.0 0
117.00 CAT1425P117 11.45 0.00 11.45 42.0 14.05 15.0 0.0 0
118.00 CAT1425P118 12.45 0.00 12.95 21.0 15.60 21.0 0.0 0
120.00 CAT1425P120 14.55 0.00 14.95 21.0 17.40 21.0 0.0 0
125.00 CAT1425P125 19.25 0.00 19.40 22.0 22.70 14.0 0.0 0
130.00 CAT1425P130 24.55 0.00 24.95 10.0 28.15 21.0 0.0 0
135.00 CAT1425P135 29.25 0.00 29.40 22.0 32.90 17.0 0.0 0
140.00 CAT1425P140 34.40 0.00 34.40 40.0 37.90 21.0 0.0 0
145.00 CAT1425P145 39.40 0.00 39.40 21.0 42.90 21.0 0.0 0
150.00 CAT1425P150 44.25 0.00 44.40 42.0 48.20 31.0 0.0 0
Trading Center