Cummins Inc (Ex. Cummins Engine Inc) $146.28

down 0.00


17/4/2014 06:40 PM  |  NYSE : CMI  
Industries : Industrial / Diversified Machinery
Last Trade: 146.28
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 146.28
Open: 145.32
Bid: 143.91
Ask: 149.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CMI Trend Analysis - it has outperformed the S&P 500 by 15%
Options:

Call Options: CMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CMI1425D105 39.40 0.00 39.40 34.0 42.60 21.0 0.0 0
110.00 CMI1425D110 34.40 0.00 34.40 34.0 37.60 21.0 0.0 0
115.00 CMI1425D115 29.40 0.00 29.40 21.0 32.30 33.0 0.0 0
120.00 CMI1425D120 24.40 0.00 24.40 178.0 27.40 148.0 0.0 0
121.00 CMI1425D121 23.40 0.00 23.40 37.0 26.10 37.0 0.0 0
122.00 CMI1425D122 22.40 0.00 22.40 205.0 25.30 91.0 0.0 0
123.00 CMI1425D123 21.40 0.00 21.40 231.0 24.30 89.0 0.0 0
124.00 CMI1425D124 20.40 0.00 20.40 226.0 23.00 82.0 0.0 0
125.00 CMI1425D125 19.40 0.00 19.40 225.0 22.00 71.0 0.0 0
126.00 CMI1425D126 18.40 0.00 18.40 226.0 21.00 66.0 0.0 0
127.00 CMI1425D127 17.40 0.00 17.40 226.0 20.10 109.0 0.0 0
128.00 CMI1425D128 16.40 0.00 16.40 254.0 19.00 84.0 0.0 0
129.00 CMI1425D129 15.40 0.00 15.40 260.0 18.10 133.0 0.0 0
130.00 CMI1425D130 14.40 0.00 14.40 357.0 17.10 110.0 0.0 0
131.00 CMI1425D131 13.50 0.00 13.50 374.0 16.10 174.0 0.0 0
132.00 CMI1425D132 12.40 0.00 12.40 375.0 15.10 169.0 0.0 0
133.00 CMI1425D133 11.40 0.00 11.40 355.0 14.10 173.0 0.0 0
134.00 CMI1425D134 10.70 0.00 10.70 352.0 13.10 178.0 0.0 0
135.00 CMI1425D135 10.10 -1.10 11.20 21.0 11.90 130.0 3.0 3
136.00 CMI1425D136 8.90 0.00 8.90 327.0 11.10 178.0 0.0 0
137.00 CMI1425D137 7.40 -1.50 8.90 216.0 9.90 242.0 10.0 10
138.00 CMI1425D138 3.40 -4.10 7.50 296.0 9.10 378.0 20.0 20
139.00 CMI1425D139 4.90 -1.60 6.50 298.0 8.20 419.0 5.0 15
140.00 CMI1425D140 4.30 -1.90 6.20 224.0 7.00 403.0 11.0 42
141.00 CMI1425D141 3.50 -2.00 5.50 33.0 6.10 483.0 3.0 7
142.00 CMI1425D142 2.90 -1.70 4.60 67.0 5.30 509.0 12.0 34
143.00 CMI1425D143 1.15 -2.65 3.80 33.0 4.20 134.0 4.0 23
144.00 CMI1425D144 1.63 -1.37 3.00 93.0 3.40 114.0 10.0 60
145.00 CMI1425D145 2.19 0.00 2.40 12.0 2.60 132.0 50.0 113
146.00 CMI1425D146 2.10 0.00 1.80 18.0 2.00 80.0 13.0 45
147.00 CMI1425D147 1.55 0.00 1.30 20.0 1.50 291.0 20.0 74
148.00 CMI1425D148 1.00 0.00 0.90 11.0 1.05 193.0 24.0 42
149.00 CMI1425D149 0.70 0.00 0.55 141.0 0.75 179.0 7.0 30
150.00 CMI1425D150 0.45 0.00 0.35 126.0 0.50 319.0 7.0 171
155.00 CMI1425D155 0.10 0.00 0.05 21.0 0.10 311.0 3.0 67
160.00 CMI1425D160 0.19 0.14 0.05 15.0 0.05 32.0 5.0 35
165.00 CMI1425D165 0.04 -0.01 0.05 104.0 0.05 48.0 2.0 2

Put Options: CMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CMI1425P105 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
110.00 CMI1425P110 0.05 0.00 0.00 0.0 0.05 48.0 0.0 0
115.00 CMI1425P115 0.05 0.00 0.05 20.0 0.05 47.0 0.0 0
120.00 CMI1425P120 0.05 0.00 0.05 73.0 0.05 36.0 0.0 0
121.00 CMI1425P121 0.05 0.00 0.05 196.0 0.05 35.0 0.0 0
122.00 CMI1425P122 0.05 0.00 0.05 32.0 0.05 33.0 0.0 0
123.00 CMI1425P123 0.05 0.00 0.05 81.0 0.05 32.0 0.0 0
124.00 CMI1425P124 0.05 0.00 0.05 178.0 0.05 33.0 0.0 0
125.00 CMI1425P125 0.09 0.04 0.05 193.0 0.05 21.0 5.0 5
126.00 CMI1425P126 0.10 0.00 0.05 340.0 0.10 90.0 0.0 0
127.00 CMI1425P127 0.10 0.00 0.05 266.0 0.10 102.0 10.0 10
128.00 CMI1425P128 0.10 0.00 0.05 353.0 0.10 129.0 0.0 0
129.00 CMI1425P129 0.10 0.00 0.10 121.0 0.10 225.0 0.0 0
130.00 CMI1425P130 1.00 0.90 0.10 397.0 0.10 68.0 6.0 6
131.00 CMI1425P131 0.10 0.00 0.15 333.0 0.10 65.0 4.0 4
132.00 CMI1425P132 0.75 0.70 0.05 6.0 0.10 278.0 6.0 6
133.00 CMI1425P133 0.15 0.00 0.05 177.0 0.15 583.0 0.0 5
134.00 CMI1425P134 0.50 0.35 0.05 290.0 0.15 619.0 12.0 16
135.00 CMI1425P135 0.49 0.34 0.10 160.0 0.15 384.0 5.0 20
136.00 CMI1425P136 0.75 0.70 0.05 74.0 0.20 618.0 10.0 24
137.00 CMI1425P137 0.70 0.60 0.10 3.0 0.15 115.0 12.0 36
138.00 CMI1425P138 1.70 1.60 0.10 87.0 0.20 341.0 4.0 16
139.00 CMI1425P139 1.05 0.90 0.15 79.0 0.25 215.0 14.0 35
140.00 CMI1425P140 2.15 2.00 0.15 408.0 0.30 299.0 3.0 36
141.00 CMI1425P141 2.15 1.90 0.25 266.0 0.40 340.0 1.0 5
142.00 CMI1425P142 0.70 0.00 0.35 269.0 0.50 128.0 2.0 40
143.00 CMI1425P143 1.50 0.95 0.55 150.0 0.70 137.0 30.0 38
144.00 CMI1425P144 1.50 0.75 0.75 163.0 0.90 21.0 7.0 43
145.00 CMI1425P145 1.50 0.00 1.05 132.0 1.20 21.0 6.0 25
146.00 CMI1425P146 1.50 0.00 1.45 88.0 1.60 21.0 12.0 17
147.00 CMI1425P147 2.50 0.00 1.90 55.0 2.10 26.0 44.0 19
148.00 CMI1425P148 6.16 3.71 2.45 80.0 2.70 22.0 2.0 2
149.00 CMI1425P149 3.00 0.10 2.90 100.0 3.40 27.0 1.0 12
150.00 CMI1425P150 4.00 0.40 3.60 350.0 4.20 34.0 2.0 33
155.00 CMI1425P155 8.00 0.00 8.00 147.0 10.30 319.0 0.0 0
160.00 CMI1425P160 17.00 3.90 13.10 41.0 14.40 62.0 2.0 4
165.00 CMI1425P165 17.80 0.00 17.80 39.0 20.70 77.0 0.0 0
Trading Center