CATERPILLAR $87.67

up +0.89


17/5/2013 07:17 PM  |  NYSE : CAT  |  Industries : Manufacturing / Agriculture, Construction, and Mining Machinery Manufacturing
Last Trade: 87.67
Trade Time: May 17 7:05 PM Eastern Daylight Time
Change: 0.89 (1.03 %)
Prev Close: 86.78
Open: 87.39
Bid: 87.62
Ask: 87.76
12 Mo. Price Change : -5% - CAT has underperformed the S&P 500 by 30%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: CAT

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CAT1318E42.5 38.70 0.00 43.10 10 46.95 10 0 0
45.00 CAT1318E45 39.05 0.00 42.35 20 42.70 20 0 12
47.50 CAT1318E47.5 33.65 0.00 38.10 10 41.95 10 0 0
50.00 CAT1318E50 37.30 0.00 37.50 20 37.70 20 0 6
55.00 CAT1318E55 27.65 0.00 32.40 20 32.70 20 0 50
60.00 CAT1310E60 0.00 0.00 28.50 20 28.65 20 0 0
60.00 CAT1318E60 27.65 0.00 27.50 20 27.70 20 0 58
62.50 CAT1310E62.5 0.00 0.00 26.00 20 26.15 20 0 0
65.00 CAT1310E65 0.00 0.00 23.50 20 23.65 20 0 0
65.00 CAT1318E65 22.66 -0.11 22.55 20 22.70 22 4 71
65.00 CAT1324E65 0.00 0.00 20.60 10 24.15 10 0 0
67.50 CAT1310E67.5 0.00 0.00 20.95 20 21.15 20 0 0
67.50 CAT1318E67.5 0.00 0.00 18.15 10 21.05 2 0 0
67.50 CAT1324E67.5 0.00 0.00 18.10 10 22.00 10 0 0
70.00 CAT1310E70 0.00 0.00 18.50 20 18.65 20 0 0
70.00 CAT1318E70 17.65 1.49 17.55 72 17.70 70 16 112
70.00 CAT1324E70 0.00 0.00 15.65 10 19.15 10 0 0
72.50 CAT1310E72.5 0.00 0.00 15.95 20 16.15 20 0 0
72.50 CAT1318E72.5 0.00 0.00 13.35 10 16.95 10 0 0
72.50 CAT1324E72.5 0.00 0.00 13.10 10 16.95 24 0 0
75.00 CAT1310E75 0.00 0.00 13.50 20 13.65 20 0 0
75.00 CAT1318E75 12.60 0.85 12.55 178 12.70 67 3 1,255
75.00 CAT1324E75 0.00 0.00 10.80 10 14.20 10 0 0
77.50 CAT1310E77.5 0.00 0.00 11.00 20 11.15 20 0 0
77.50 CAT1318E77.5 10.31 0.66 10.00 350 10.20 167 3 1,478
77.50 CAT1324E77.5 0.00 0.00 8.55 10 11.20 1 0 0
80.00 CAT1310E80 7.94 0.00 8.55 20 8.65 71 0 0
80.00 CAT1318E80 7.55 1.00 7.60 20 7.70 135 80 4,440
80.00 CAT1324E80 0.00 0.00 6.95 30 8.05 30 0 0
82.50 CAT1310E82.5 6.05 0.00 6.05 33 6.15 116 0 0
82.50 CAT1318E82.5 5.14 1.14 5.05 34 5.20 60 245 5,640
82.50 CAT1324E82.5 5.10 0.30 5.15 20 5.25 50 49 5
85.00 CAT1310E85 3.57 0.00 3.50 313 3.65 222 0 0
85.00 CAT1318E85 2.60 0.93 2.60 20 2.67 20 851 13,731
85.00 CAT1324E85 2.78 0.19 2.72 20 2.85 20 1335 9
87.50 CAT1310E87.5 1.05 0.00 1.04 72 1.12 62 0 0
87.50 CAT1318E87.5 0.24 0.04 0.15 2 0.18 528 15039 23,309
87.50 CAT1324E87.5 0.96 0.22 0.93 2 0.98 22 3555 661
90.00 CAT1310E90 0.01 0.00 0.00 0 0.01 14 0 4,552
90.00 CAT1318E90 0.01 -0.02 0.00 0 0.01 108 299 36,574
90.00 CAT1324E90 0.20 0.04 0.20 24 0.21 20 1667 302
92.50 CAT1310E92.5 0.02 0.00 0.00 0 0.01 19 0 1,520
92.50 CAT1318E92.5 0.01 0.00 0.00 0 0.01 48 37 9,915
92.50 CAT1324E92.5 0.05 -0.02 0.05 4 0.07 31 179 45
95.00 CAT1310E95 0.01 0.00 0.00 0 0.01 26 0 351
95.00 CAT1318E95 0.01 0.00 0.00 0 0.01 20 100 9,973
95.00 CAT1324E95 0.00 0.00 0.01 14 0.04 1 0 0
97.50 CAT1310E97.5 0.00 0.00 0.00 0 0.02 321 0 0
97.50 CAT1318E97.5 0.01 0.00 0.00 0 0.01 150 2 6,889
100.00 CAT1310E100 0.00 0.00 0.00 0 0.01 19 0 0
100.00 CAT1318E100 0.01 0.00 0.00 0 0.01 25 18 5,241
100.00 CAT1324E100 0.00 0.00 0.00 0 0.14 20 0 0
105.00 CAT1310E105 0.00 0.00 0.00 0 0.01 6 0 0
105.00 CAT1318E105 0.01 0.00 0.00 0 0.01 20 9 5,704
105.00 CAT1324E105 0.00 0.00 0.00 0 0.14 20 0 0
110.00 CAT1310E110 0.00 0.00 0.00 0 0.05 29 0 0
110.00 CAT1318E110 0.02 0.00 0.00 0 0.01 12 0 2,176
110.00 CAT1324E110 0.00 0.00 0.00 0 0.14 20 0 0
115.00 CAT1318E115 0.02 0.00 0.00 0 0.01 14 0 1,376
120.00 CAT1318E120 0.02 0.00 0.00 0 0.02 20 0 1,016
125.00 CAT1318E125 0.07 0.00 0.00 0 0.01 10 0 251
130.00 CAT1318E130 0.02 0.00 0.00 0 0.01 10 0 184
135.00 CAT1318E135 0.00 0.00 0.00 0 0.05 59 0 0

Put Options: CAT

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CAT1318Q42.5 0.02 0.00 0.00 0 0.01 20 0 750
45.00 CAT1318Q45 0.01 0.00 0.00 0 0.01 10 0 303
47.50 CAT1318Q47.5 0.01 0.00 0.00 0 0.01 20 0 641
50.00 CAT1318Q50 0.01 0.00 0.00 0 0.01 20 0 482
55.00 CAT1318Q55 0.01 0.00 0.00 0 0.01 45 0 867
60.00 CAT1310Q60 0.00 0.00 0.00 0 0.01 49 0 0
60.00 CAT1318Q60 0.01 0.00 0.00 0 0.01 45 0 3,776
62.50 CAT1310Q62.5 0.00 0.00 0.00 0 0.02 411 0 0
65.00 CAT1310Q65 0.00 0.00 0.00 0 0.01 39 0 0
65.00 CAT1318Q65 0.01 0.00 0.00 0 0.01 20 0 6,111
65.00 CAT1324Q65 0.00 0.00 0.00 0 0.06 10 0 0
67.50 CAT1310Q67.5 0.00 0.00 0.00 0 0.02 287 0 0
67.50 CAT1318Q67.5 0.00 0.00 0.00 0 0.05 220 0 0
67.50 CAT1324Q67.5 0.00 0.00 0.00 0 0.14 10 0 0
70.00 CAT1310Q70 0.00 0.00 0.00 0 0.02 382 0 0
70.00 CAT1318Q70 0.01 0.00 0.00 0 0.01 54 0 6,579
70.00 CAT1324Q70 0.00 0.00 0.00 0 0.06 10 0 0
72.50 CAT1310Q72.5 0.00 0.00 0.00 0 0.02 275 0 0
72.50 CAT1318Q72.5 0.02 0.00 0.00 0 0.01 20 0 10
72.50 CAT1324Q72.5 0.00 0.00 0.00 0 0.14 10 0 0
75.00 CAT1310Q75 0.03 0.00 0.00 0 0.01 10 0 20
75.00 CAT1318Q75 0.01 0.00 0.00 0 0.01 26 0 10,587
75.00 CAT1324Q75 0.00 0.00 0.00 0 0.02 1 0 0
77.50 CAT1310Q77.5 0.01 0.00 0.00 0 0.02 29 0 31
77.50 CAT1318Q77.5 0.02 0.01 0.00 0 0.01 20 10 6,092
77.50 CAT1324Q77.5 0.00 0.00 0.00 0 0.14 45 0 0
80.00 CAT1310Q80 0.03 0.00 0.00 0 0.01 19 0 180
80.00 CAT1318Q80 0.01 0.00 0.00 0 0.01 26 28 16,648
80.00 CAT1324Q80 0.03 -0.01 0.02 20 0.04 1 80 188
82.50 CAT1310Q82.5 0.02 0.00 0.00 0 0.01 47 0 492
82.50 CAT1318Q82.5 0.01 0.00 0.00 0 0.01 20 21 11,575
82.50 CAT1324Q82.5 0.08 -0.05 0.02 12 0.07 20 124 552
85.00 CAT1310Q85 0.01 0.00 0.00 0 0.01 51 0 1,862
85.00 CAT1318Q85 0.01 -0.05 0.00 0 0.01 172 108 34,344
85.00 CAT1324Q85 0.20 -0.26 0.18 16 0.19 20 175 5,224
87.50 CAT1310Q87.5 0.01 0.00 0.00 0 0.01 51 0 1,592
87.50 CAT1318Q87.5 0.06 -0.87 0.02 14 0.03 4 5063 7,226
87.50 CAT1324Q87.5 0.89 -0.61 0.82 4 0.84 16 768 839
90.00 CAT1310Q90 1.45 0.00 1.38 61 1.47 72 0 0
90.00 CAT1318Q90 2.46 -0.98 2.34 30 2.41 20 469 7,079
90.00 CAT1324Q90 2.63 -0.31 2.53 20 2.60 22 192 11
92.50 CAT1310Q92.5 4.15 0.00 3.90 40 4.00 321 0 0
92.50 CAT1318Q92.5 4.85 -0.97 4.80 76 4.95 57 54 2,673
92.50 CAT1324Q92.5 5.75 0.00 4.85 73 4.95 20 0 1
95.00 CAT1310Q95 6.00 0.00 6.35 22 6.50 22 0 0
95.00 CAT1318Q95 7.45 -0.26 7.30 61 7.45 90 62 3,559
95.00 CAT1324Q95 0.00 0.00 6.95 30 7.70 30 0 0
97.50 CAT1310Q97.5 0.00 0.00 8.85 39 9.00 20 0 0
97.50 CAT1318Q97.5 9.97 -0.45 9.80 133 9.95 46 100 1,666
100.00 CAT1310Q100 0.00 0.00 11.35 20 11.50 20 0 0
100.00 CAT1318Q100 12.41 -0.72 12.30 94 12.45 73 24 771
100.00 CAT1324Q100 0.00 0.00 10.85 10 13.40 2 0 0
105.00 CAT1310Q105 0.00 0.00 16.35 20 16.50 20 0 0
105.00 CAT1318Q105 17.57 -0.43 17.30 76 17.45 64 10 186
105.00 CAT1324Q105 0.00 0.00 15.55 24 19.05 10 0 0
110.00 CAT1310Q110 0.00 0.00 21.15 20 21.90 20 0 0
110.00 CAT1318Q110 29.65 0.00 22.30 36 22.40 20 0 136
110.00 CAT1324Q110 0.00 0.00 20.55 24 24.05 10 0 0
115.00 CAT1318Q115 25.86 0.00 25.70 10 29.05 10 0 36
120.00 CAT1318Q120 30.96 0.00 30.65 10 33.90 10 0 13
125.00 CAT1318Q125 40.10 0.00 35.55 10 39.05 10 0 0
130.00 CAT1318Q130 45.10 0.00 40.60 10 44.05 10 0 0
135.00 CAT1318Q135 50.10 0.00 45.55 10 49.10 10 0 35
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center