$132.00 -2.80 (-2.08%) Cummins Inc (Ex. Cummins Engine Inc) - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 132.00
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.80 (-2.08%)
Prev Close: 134.80
Open: 134.69
Bid: 130.90
Ask: 137.01
Options:

Call Options: CMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CMI1424J90 41.20 0.00 41.20 25.0 44.30 36.0 0.0 0
95.00 CMI1424J95 36.50 0.00 36.50 65.0 39.40 75.0 0.0 0
95.00 CMI1431J95 36.10 0.00 36.10 90.0 39.40 110.0 0.0 0
100.00 CMI1424J100 31.40 0.00 31.40 81.0 34.40 61.0 0.0 0
100.00 CMI1431J100 31.80 0.00 31.80 84.0 34.40 160.0 0.0 0
105.00 CMI1424J105 25.80 0.00 25.80 25.0 29.30 36.0 0.0 0
105.00 CMI1431J105 26.80 0.00 26.80 84.0 29.40 136.0 0.0 0
110.00 CMI1424J110 20.80 -0.10 20.90 10.0 24.00 278.0 1.0 1
110.00 CMI1431J110 21.70 0.00 21.70 45.0 24.40 224.0 0.0 0
114.00 CMI1424J114 17.70 0.00 17.70 126.0 20.20 138.0 0.0 0
115.00 CMI1424J115 16.70 0.00 16.70 96.0 19.20 190.0 0.0 0
115.00 CMI1431J115 16.90 0.00 16.90 39.0 19.50 346.0 0.0 0
116.00 CMI1424J116 15.50 0.00 15.50 140.0 18.40 173.0 0.0 0
117.00 CMI1424J117 14.60 0.00 14.60 150.0 17.20 173.0 0.0 0
118.00 CMI1424J118 13.60 0.00 13.60 152.0 16.20 173.0 0.0 0
119.00 CMI1424J119 12.70 0.00 12.70 110.0 15.30 186.0 0.0 0
119.00 CMI1431J119 13.10 0.00 13.10 44.0 15.60 444.0 0.0 0
120.00 CMI1424J120 11.60 0.00 11.60 135.0 14.20 167.0 0.0 0
120.00 CMI1431J120 11.80 0.00 11.80 57.0 14.60 481.0 0.0 0
121.00 CMI1424J121 10.70 0.00 10.70 123.0 13.40 142.0 0.0 0
121.00 CMI1431J121 11.10 0.00 11.10 36.0 13.80 432.0 0.0 0
122.00 CMI1424J122 9.30 0.00 9.30 10.0 12.40 64.0 0.0 0
122.00 CMI1431J122 10.20 0.00 10.20 466.0 12.80 881.0 0.0 0
123.00 CMI1424J123 8.70 0.00 8.70 75.0 11.40 76.0 0.0 0
123.00 CMI1431J123 9.30 0.00 9.30 146.0 11.90 658.0 0.0 0
124.00 CMI1424J124 3.70 -4.10 7.80 49.0 10.30 627.0 5.0 21
124.00 CMI1431J124 8.10 -0.30 8.40 284.0 11.00 677.0 1.0 11
125.00 CMI1424J125 3.20 -3.50 6.70 194.0 8.80 1006.0 10.0 20
125.00 CMI1431J125 5.50 -2.10 7.60 275.0 10.20 754.0 20.0 20
126.00 CMI1424J126 5.80 0.00 5.80 85.0 7.80 783.0 10.0 37
126.00 CMI1431J126 3.70 -3.10 6.80 241.0 9.20 789.0 11.0 33
127.00 CMI1424J127 5.06 0.16 4.90 88.0 6.80 834.0 6.0 41
127.00 CMI1431J127 7.20 1.30 5.90 301.0 7.80 1072.0 10.0 46
128.00 CMI1424J128 4.90 1.00 3.90 262.0 5.80 1042.0 11.0 28
128.00 CMI1431J128 4.60 -0.60 5.20 269.0 6.20 1069.0 9.0 52
129.00 CMI1424J129 5.30 2.20 3.10 167.0 4.80 1078.0 3.0 98
129.00 CMI1431J129 3.90 -0.60 4.50 246.0 5.40 1086.0 12.0 28
130.00 CMI1424J130 1.95 -0.35 2.30 168.0 3.80 1094.0 51.0 163
130.00 CMI1431J130 4.41 0.61 3.80 361.0 4.70 1112.0 2.0 46
131.00 CMI1424J131 3.10 1.55 1.55 150.0 3.00 1112.0 50.0 99
131.00 CMI1431J131 4.20 1.00 3.20 407.0 3.90 773.0 10.0 61
132.00 CMI1424J132 2.62 0.00 1.00 182.0 2.05 1269.0 1.0 90
132.00 CMI1431J132 1.83 -0.87 2.70 297.0 3.40 889.0 1.0 42
133.00 CMI1424J133 0.80 0.00 0.55 146.0 0.80 852.0 7.0 137
133.00 CMI1431J133 2.71 0.51 2.20 201.0 2.50 657.0 4.0 70
134.00 CMI1424J134 0.55 0.00 0.30 229.0 0.50 932.0 21.0 164
134.00 CMI1431J134 2.80 0.00 1.80 175.0 2.30 1189.0 5.0 62
135.00 CMI1424J135 0.30 0.00 0.10 758.0 0.35 848.0 38.0 480
135.00 CMI1431J135 1.60 0.00 1.45 29.0 1.85 639.0 15.0 93
136.00 CMI1424J136 0.15 0.00 0.05 173.0 0.20 640.0 18.0 106
136.00 CMI1431J136 1.81 0.00 1.10 307.0 1.45 1051.0 4.0 95
137.00 CMI1424J137 0.30 0.25 0.05 40.0 0.40 1244.0 6.0 198
137.00 CMI1431J137 1.33 0.48 0.85 236.0 1.15 1023.0 7.0 75
138.00 CMI1424J138 0.10 0.05 0.05 37.0 0.35 1015.0 24.0 145
138.00 CMI1431J138 1.05 0.40 0.65 45.0 0.80 252.0 1.0 57
139.00 CMI1424J139 0.20 0.15 0.05 10.0 0.25 995.0 1.0 9
139.00 CMI1431J139 0.50 0.00 0.45 232.0 0.75 845.0 22.0 91
140.00 CMI1424J140 0.27 0.02 0.05 21.0 0.25 748.0 20.0 60
140.00 CMI1431J140 0.75 0.40 0.35 49.0 0.70 1164.0 35.0 56
141.00 CMI1424J141 0.10 -0.15 0.05 10.0 0.25 705.0 4.0 21
141.00 CMI1431J141 0.55 0.30 0.25 59.0 0.70 1241.0 2.0 46
142.00 CMI1424J142 0.10 -0.15 0.10 15.0 0.25 757.0 15.0 56
142.00 CMI1431J142 0.41 0.00 0.15 126.0 0.35 319.0 3.0 63
143.00 CMI1424J143 0.06 -0.19 0.05 1.0 0.25 734.0 10.0 57
143.00 CMI1431J143 0.25 0.15 0.10 67.0 0.35 550.0 10.0 21
144.00 CMI1424J144 0.06 -0.19 0.05 10.0 0.25 727.0 3.0 8
144.00 CMI1431J144 0.23 0.18 0.05 234.0 0.35 744.0 13.0 13
145.00 CMI1424J145 0.83 0.63 0.05 10.0 0.20 762.0 2.0 2
145.00 CMI1431J145 0.53 0.48 0.05 11.0 0.25 485.0 10.0 18
146.00 CMI1424J146 0.05 -0.20 0.05 490.0 0.25 721.0 2.0 2
146.00 CMI1431J146 0.13 0.08 0.05 21.0 0.25 585.0 3.0 3
147.00 CMI1424J147 0.25 0.00 0.05 340.0 0.25 726.0 0.0 0
147.00 CMI1431J147 1.00 0.75 0.05 260.0 0.25 749.0 1.0 1
148.00 CMI1424J148 0.11 -0.14 0.05 95.0 0.25 658.0 20.0 61
148.00 CMI1431J148 0.50 0.25 0.05 25.0 0.25 762.0 8.0 8
149.00 CMI1424J149 0.25 0.00 0.05 10.0 0.25 716.0 0.0 0
149.00 CMI1431J149 0.25 0.00 0.05 10.0 0.25 698.0 0.0 0
150.00 CMI1424J150 0.25 0.00 0.05 39.0 0.25 716.0 0.0 0
150.00 CMI1431J150 0.22 -0.03 0.05 10.0 0.25 417.0 2.0 28
152.50 CMI1424J152.5 0.47 0.22 0.05 94.0 0.25 716.0 1.0 8
152.50 CMI1431J152.5 0.15 -0.10 0.05 354.0 0.25 419.0 10.0 14
155.00 CMI1424J155 0.25 0.00 0.05 26.0 0.25 651.0 1.0 1
155.00 CMI1431J155 0.25 0.00 0.05 182.0 0.25 412.0 0.0 0
157.50 CMI1424J157.5 0.25 0.00 0.05 10.0 0.25 543.0 0.0 0
157.50 CMI1431J157.5 0.25 0.00 0.05 10.0 0.25 402.0 0.0 0
160.00 CMI1424J160 0.25 0.00 0.05 15.0 0.25 457.0 0.0 0
160.00 CMI1431J160 0.25 0.00 0.05 34.0 0.25 414.0 0.0 0
162.50 CMI1424J162.5 0.25 0.00 0.05 21.0 0.25 485.0 0.0 0
162.50 CMI1431J162.5 0.25 0.00 0.05 45.0 0.25 391.0 0.0 0
165.00 CMI1424J165 0.25 0.00 0.05 1.0 0.25 506.0 0.0 0
165.00 CMI1431J165 0.25 0.00 0.00 0.0 0.25 315.0 0.0 0
167.50 CMI1424J167.5 0.25 0.00 0.00 0.0 0.25 481.0 0.0 0
170.00 CMI1424J170 0.25 0.00 0.00 0.0 0.25 451.0 0.0 0

Put Options: CMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CMI1424V90 0.25 0.00 0.00 0.0 0.25 531.0 0.0 0
95.00 CMI1424V95 0.25 0.00 0.00 0.0 0.25 387.0 0.0 0
95.00 CMI1431V95 0.25 0.00 0.05 38.0 0.25 364.0 0.0 0
100.00 CMI1424V100 0.25 0.00 0.05 1.0 0.25 395.0 0.0 0
100.00 CMI1431V100 0.25 0.00 0.05 70.0 0.25 359.0 0.0 0
105.00 CMI1424V105 0.25 0.00 0.05 64.0 0.25 675.0 0.0 0
105.00 CMI1431V105 0.25 0.00 0.10 115.0 0.25 543.0 0.0 0
110.00 CMI1424V110 0.25 0.00 0.05 54.0 0.25 666.0 0.0 0
110.00 CMI1431V110 0.25 0.00 0.05 36.0 0.25 517.0 0.0 0
114.00 CMI1424V114 0.25 0.00 0.05 393.0 0.25 663.0 0.0 0
115.00 CMI1424V115 0.30 0.05 0.05 298.0 0.25 779.0 100.0 100
115.00 CMI1431V115 0.05 0.00 0.05 359.0 0.30 392.0 0.0 0
116.00 CMI1424V116 0.25 0.00 0.05 455.0 0.25 657.0 0.0 0
117.00 CMI1424V117 0.10 -0.15 0.05 79.0 0.25 899.0 5.0 5
118.00 CMI1424V118 0.25 0.00 0.05 147.0 0.25 676.0 0.0 0
119.00 CMI1424V119 0.25 0.00 0.05 262.0 0.25 708.0 0.0 0
119.00 CMI1431V119 1.20 1.05 0.15 531.0 0.35 389.0 14.0 14
120.00 CMI1424V120 0.25 0.00 0.10 149.0 0.25 1049.0 30.0 30
120.00 CMI1431V120 1.55 1.40 0.15 594.0 0.40 323.0 12.0 12
121.00 CMI1424V121 0.25 0.00 0.15 109.0 0.25 785.0 0.0 0
121.00 CMI1431V121 0.47 0.27 0.20 600.0 0.50 388.0 3.0 3
122.00 CMI1424V122 0.25 0.00 0.20 16.0 0.25 783.0 0.0 0
122.00 CMI1431V122 1.35 1.15 0.20 937.0 0.50 10.0 51.0 51
123.00 CMI1424V123 0.25 0.00 0.20 81.0 0.25 946.0 0.0 0
123.00 CMI1431V123 1.20 0.80 0.40 30.0 0.60 37.0 22.0 22
124.00 CMI1424V124 0.05 -0.20 0.05 1.0 0.25 956.0 1.0 103
124.00 CMI1431V124 0.65 0.40 0.25 47.0 0.70 40.0 50.0 97
125.00 CMI1424V125 0.05 0.00 0.05 1.0 0.25 961.0 3.0 70
125.00 CMI1431V125 0.62 0.00 0.50 1044.0 0.85 90.0 8.0 72
126.00 CMI1424V126 0.10 0.00 0.05 1.0 0.15 391.0 2.0 128
126.00 CMI1431V126 0.75 0.00 0.85 337.0 1.05 154.0 32.0 72
127.00 CMI1424V127 0.15 0.10 0.05 348.0 0.20 514.0 24.0 144
127.00 CMI1431V127 0.90 0.00 0.95 586.0 1.25 261.0 42.0 40
128.00 CMI1424V128 1.00 0.95 0.05 737.0 0.25 526.0 13.0 141
128.00 CMI1431V128 1.30 0.00 1.25 434.0 1.50 230.0 1.0 74
129.00 CMI1424V129 0.40 0.20 0.20 623.0 0.35 328.0 2.0 302
129.00 CMI1431V129 2.90 1.45 1.45 808.0 1.75 30.0 1.0 60
130.00 CMI1424V130 0.35 0.00 0.35 761.0 0.55 584.0 4.0 229
130.00 CMI1431V130 1.57 0.00 1.85 486.0 2.10 137.0 8.0 274
131.00 CMI1424V131 0.55 0.00 0.60 715.0 0.85 720.0 54.0 332
131.00 CMI1431V131 2.10 0.00 2.05 1185.0 2.50 196.0 8.0 143
132.00 CMI1424V132 0.85 0.00 0.95 823.0 1.25 634.0 26.0 158
132.00 CMI1431V132 1.91 0.00 2.65 589.0 2.95 147.0 23.0 77
133.00 CMI1424V133 1.70 0.00 1.65 22.0 1.80 38.0 14.0 90
133.00 CMI1431V133 4.80 1.70 3.10 570.0 3.50 121.0 8.0 52
134.00 CMI1424V134 1.20 0.00 2.10 2.0 2.55 8.0 13.0 36
134.00 CMI1431V134 2.74 0.00 3.60 547.0 4.10 715.0 44.0 79
135.00 CMI1424V135 2.10 0.00 2.05 1424.0 3.40 467.0 1.0 82
135.00 CMI1431V135 3.50 -0.80 4.30 284.0 4.70 687.0 4.0 80
136.00 CMI1424V136 5.40 3.05 2.35 859.0 4.40 121.0 13.0 87
136.00 CMI1431V136 3.79 0.00 4.70 829.0 5.40 568.0 22.0 20
137.00 CMI1424V137 3.07 0.27 2.80 859.0 5.30 60.0 3.0 63
137.00 CMI1431V137 9.10 4.60 4.50 891.0 6.10 340.0 9.0 83
138.00 CMI1424V138 4.25 0.00 3.70 644.0 6.30 60.0 2.0 21
138.00 CMI1431V138 4.60 0.00 4.60 771.0 6.90 98.0 0.0 0
139.00 CMI1424V139 6.05 1.45 4.60 724.0 7.30 156.0 3.0 17
139.00 CMI1431V139 5.40 0.00 5.40 505.0 7.80 297.0 0.0 0
140.00 CMI1424V140 5.96 0.00 5.70 531.0 8.30 97.0 2.0 32
140.00 CMI1431V140 8.10 2.10 6.00 940.0 8.60 167.0 1.0 5
141.00 CMI1424V141 6.70 0.00 6.70 375.0 9.30 75.0 0.0 0
141.00 CMI1431V141 7.10 0.00 7.10 574.0 9.60 196.0 0.0 0
142.00 CMI1424V142 4.10 -3.60 7.70 465.0 10.30 80.0 1.0 1
142.00 CMI1431V142 6.70 -1.20 7.90 408.0 10.60 36.0 2.0 2
143.00 CMI1424V143 8.60 0.00 8.60 415.0 11.60 150.0 0.0 0
143.00 CMI1431V143 9.00 0.00 9.00 289.0 11.50 22.0 0.0 0
144.00 CMI1424V144 9.70 0.00 9.70 127.0 12.60 79.0 0.0 0
144.00 CMI1431V144 7.60 -2.30 9.90 400.0 12.50 37.0 7.0 7
145.00 CMI1424V145 10.24 -0.46 10.70 167.0 13.50 89.0 2.0 2
145.00 CMI1431V145 8.00 -2.80 10.80 195.0 13.50 38.0 10.0 10
146.00 CMI1424V146 11.60 0.00 11.60 195.0 14.60 129.0 0.0 0
146.00 CMI1431V146 11.80 0.00 11.80 90.0 14.60 48.0 0.0 0
147.00 CMI1424V147 12.70 0.00 12.70 169.0 15.60 79.0 0.0 0
147.00 CMI1431V147 12.70 0.00 12.70 100.0 15.60 53.0 0.0 0
148.00 CMI1424V148 13.80 0.00 13.80 36.0 16.60 36.0 0.0 0
148.00 CMI1431V148 13.70 0.00 13.70 81.0 16.60 44.0 0.0 0
149.00 CMI1424V149 14.80 0.00 14.80 61.0 17.60 36.0 0.0 0
149.00 CMI1431V149 14.80 0.00 14.80 85.0 17.60 48.0 0.0 0
150.00 CMI1424V150 15.70 0.00 15.70 112.0 18.30 14.0 0.0 0
150.00 CMI1431V150 15.60 0.00 15.60 175.0 18.30 68.0 0.0 0
152.50 CMI1424V152.5 18.20 0.00 18.20 112.0 20.80 14.0 0.0 0
152.50 CMI1431V152.5 18.20 0.00 18.20 109.0 21.20 131.0 0.0 0
155.00 CMI1424V155 20.80 0.00 20.80 24.0 23.60 65.0 0.0 0
155.00 CMI1431V155 20.70 0.00 20.70 47.0 23.30 11.0 0.0 0
157.50 CMI1424V157.5 23.30 0.00 23.30 60.0 26.10 25.0 0.0 0
157.50 CMI1431V157.5 23.20 0.00 23.20 47.0 25.80 12.0 0.0 0
160.00 CMI1424V160 25.80 0.00 25.80 35.0 28.60 25.0 0.0 0
160.00 CMI1431V160 25.60 0.00 25.60 85.0 28.60 65.0 0.0 0
162.50 CMI1424V162.5 28.20 0.00 28.20 10.0 31.10 36.0 0.0 0
162.50 CMI1431V162.5 28.10 0.00 28.10 85.0 31.10 79.0 0.0 0
165.00 CMI1424V165 30.80 0.00 30.80 80.0 34.20 65.0 0.0 0
165.00 CMI1431V165 30.60 0.00 30.60 152.0 33.60 102.0 0.0 0
167.50 CMI1424V167.5 33.20 0.00 33.20 31.0 36.20 61.0 0.0 0
170.00 CMI1424V170 35.60 0.00 35.60 205.0 38.30 79.0 0.0 0