Cummins Inc (Ex. Cummins Engine Inc) $147.75

up +3.35


20/8/2014 11:54 AM  |  NYSE : CMI  
Industries : Industrial / Diversified Machinery
Last Trade: 147.75
Trade Time: Aug 20 11:54 AM Eastern Daylight Time
Change: 3.35 (2.32 %)
Prev Close: 144.40
Open: 144.19
Bid: 147.74
Ask: 147.75
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CMI Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: CMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CMI1422H100 42.60 0.00 45.90 65.0 48.20 41.0 0.0 0
105.00 CMI1422H105 38.10 0.00 40.90 65.0 43.20 41.0 0.0 0
110.00 CMI1422H110 32.00 0.00 35.70 32.0 38.40 31.0 0.0 0
115.00 CMI1422H115 27.90 0.00 30.80 65.0 33.30 52.0 0.0 0
115.00 CMI1429H115 27.30 0.00 30.70 391.0 33.20 84.0 0.0 0
120.00 CMI1422H120 22.50 0.00 26.10 62.0 28.40 21.0 0.0 0
120.00 CMI1429H120 22.50 0.00 25.70 61.0 28.80 40.0 0.0 0
125.00 CMI1422H125 18.30 0.00 20.90 60.0 23.20 39.0 0.0 0
125.00 CMI1429H125 17.10 0.00 21.10 112.0 23.30 99.0 0.0 0
126.00 CMI1422H126 17.30 0.00 20.10 60.0 22.30 72.0 0.0 0
127.00 CMI1422H127 15.00 0.00 19.00 65.0 21.30 72.0 0.0 0
128.00 CMI1422H128 15.30 0.00 18.00 65.0 20.30 72.0 0.0 0
129.00 CMI1422H129 13.80 0.00 17.10 60.0 19.20 40.0 0.0 0
130.00 CMI1422H130 12.00 0.00 15.70 76.0 18.40 75.0 0.0 0
130.00 CMI1429H130 12.20 0.20 15.70 334.0 18.30 180.0 1.0 1
131.00 CMI1422H131 11.80 0.00 15.10 60.0 17.50 67.0 0.0 0
132.00 CMI1422H132 11.10 0.00 13.70 65.0 16.30 70.0 0.0 0
133.00 CMI1422H133 9.10 0.00 12.70 91.0 15.20 74.0 0.0 0
134.00 CMI1422H134 8.00 0.00 11.70 76.0 14.50 75.0 0.0 0
135.00 CMI1422H135 4.70 -2.30 11.10 135.0 13.20 103.0 10.0 13
135.00 CMI1429H135 8.80 0.00 10.80 589.0 13.30 181.0 20.0 20
136.00 CMI1422H136 6.60 0.00 9.80 515.0 12.30 239.0 0.0 0
137.00 CMI1422H137 6.81 0.00 8.70 486.0 11.20 201.0 34.0 27
137.00 CMI1429H137 6.80 0.00 8.80 261.0 11.30 97.0 20.0 31
138.00 CMI1422H138 8.70 2.90 7.70 946.0 10.10 328.0 5.0 5
138.00 CMI1429H138 3.80 -0.30 7.70 566.0 10.30 132.0 1.0 32
139.00 CMI1422H139 4.80 0.00 6.60 967.0 9.10 331.0 40.0 71
139.00 CMI1429H139 4.60 0.00 6.80 567.0 9.30 281.0 38.0 38
140.00 CMI1422H140 5.00 1.20 6.00 888.0 8.20 534.0 2.0 5
140.00 CMI1429H140 3.20 0.75 5.90 1017.0 8.40 374.0 26.0 23
141.00 CMI1422H141 1.10 -0.35 4.60 922.0 7.20 269.0 28.0 2
141.00 CMI1429H141 2.25 -0.10 4.90 947.0 7.30 42.0 13.0 16
142.00 CMI1422H142 1.94 0.00 3.70 1022.0 6.20 504.0 33.0 26
142.00 CMI1429H142 2.60 0.00 4.00 1274.0 6.40 586.0 41.0 50
143.00 CMI1422H143 4.80 3.70 4.20 692.0 5.20 94.0 6.0 65
143.00 CMI1429H143 4.50 2.55 3.00 1273.0 5.40 161.0 6.0 57
144.00 CMI1422H144 3.15 2.40 3.30 967.0 4.20 1022.0 1.0 171
144.00 CMI1429H144 1.20 -0.07 3.30 1276.0 4.60 1028.0 22.0 45
145.00 CMI1422H145 3.10 2.75 2.60 892.0 3.30 650.0 83.0 173
145.00 CMI1429H145 3.40 2.51 3.40 222.0 3.80 444.0 38.0 69
146.00 CMI1422H146 2.10 1.93 2.00 57.0 2.45 1521.0 135.0 82
146.00 CMI1429H146 0.65 0.00 2.55 38.0 2.95 775.0 17.0 74
147.00 CMI1422H147 1.40 1.15 1.30 419.0 1.60 104.0 86.0 49
147.00 CMI1429H147 1.90 1.70 1.95 713.0 2.25 719.0 179.0 5
148.00 CMI1422H148 0.90 0.65 0.70 456.0 0.95 20.0 59.0 26
148.00 CMI1429H148 1.40 1.19 1.35 943.0 1.65 723.0 173.0 21
149.00 CMI1422H149 0.43 0.23 0.35 852.0 0.55 320.0 57.0 33
149.00 CMI1429H149 0.95 0.70 0.95 705.0 1.20 1019.0 70.0 52
150.00 CMI1422H150 0.23 0.16 0.15 925.0 0.30 211.0 21.0 117
150.00 CMI1429H150 0.70 0.45 0.65 43.0 0.80 510.0 25.0 5
152.50 CMI1422H152.5 0.14 -0.06 0.05 32.0 0.15 345.0 1.0 46
152.50 CMI1429H152.5 0.06 -0.04 0.05 95.0 0.25 140.0 2.0 12
155.00 CMI1422H155 0.15 -0.05 0.05 15.0 0.25 655.0 12.0 32
155.00 CMI1429H155 0.50 0.30 0.05 5.0 0.25 464.0 8.0 9
157.50 CMI1422H157.5 2.50 2.30 0.05 10.0 0.25 367.0 1.0 6
157.50 CMI1429H157.5 0.05 -0.15 0.05 24.0 0.25 498.0 50.0 111
160.00 CMI1422H160 0.10 -0.10 0.05 22.0 0.25 670.0 4.0 29
160.00 CMI1429H160 1.70 1.50 0.05 1.0 0.20 288.0 1.0 23
162.50 CMI1422H162.5 0.10 -0.10 0.25 605.0 0.25 606.0 22.0 34
162.50 CMI1429H162.5 0.20 0.00 0.05 42.0 0.25 319.0 1.0 1
165.00 CMI1422H165 0.20 0.00 0.15 112.0 0.25 504.0 0.0 0
165.00 CMI1429H165 0.20 0.00 0.20 219.0 0.25 319.0 0.0 0
167.50 CMI1422H167.5 0.60 0.40 0.10 10.0 0.25 698.0 11.0 11
167.50 CMI1429H167.5 0.70 0.50 0.10 56.0 0.25 320.0 11.0 11
170.00 CMI1422H170 0.20 0.00 0.05 55.0 0.25 502.0 0.0 0
170.00 CMI1429H170 0.20 0.00 0.05 67.0 0.25 414.0 0.0 0
172.50 CMI1422H172.5 0.20 0.00 0.05 10.0 0.25 368.0 0.0 0
172.50 CMI1429H172.5 0.20 0.00 0.05 20.0 0.25 283.0 0.0 0
175.00 CMI1422H175 0.20 0.00 0.05 10.0 0.25 308.0 0.0 0
175.00 CMI1429H175 0.20 0.00 0.05 10.0 0.25 294.0 0.0 0
177.50 CMI1422H177.5 0.20 0.00 0.05 10.0 0.25 502.0 0.0 0
177.50 CMI1429H177.5 0.20 0.00 0.05 10.0 0.25 281.0 0.0 0
180.00 CMI1422H180 0.15 -0.05 0.05 116.0 0.25 667.0 12.0 12
180.00 CMI1429H180 0.20 0.00 0.05 10.0 0.25 292.0 0.0 0
182.50 CMI1422H182.5 0.20 0.00 0.05 10.0 0.25 254.0 0.0 0
182.50 CMI1429H182.5 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
185.00 CMI1422H185 0.20 0.00 0.00 0.0 0.25 254.0 0.0 0
185.00 CMI1429H185 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
187.50 CMI1422H187.5 0.20 0.00 0.00 0.0 0.25 254.0 0.0 0
187.50 CMI1429H187.5 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
190.00 CMI1422H190 0.20 0.00 0.00 0.0 0.25 254.0 0.0 0
190.00 CMI1429H190 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
192.50 CMI1422H192.5 0.20 0.00 0.00 0.0 0.25 254.0 0.0 0
192.50 CMI1429H192.5 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
195.00 CMI1422H195 0.20 0.00 0.00 0.0 0.25 251.0 0.0 0
195.00 CMI1429H195 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
197.50 CMI1422H197.5 0.20 0.00 0.00 0.0 0.25 254.0 0.0 0
197.50 CMI1429H197.5 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
200.00 CMI1422H200 0.20 0.00 0.00 0.0 0.25 251.0 0.0 0
200.00 CMI1429H200 0.20 0.00 0.00 0.0 0.25 247.0 0.0 0
202.50 CMI1422H202.5 0.20 0.00 0.00 0.0 0.25 173.0 0.0 0
202.50 CMI1429H202.5 0.20 0.00 0.00 0.0 0.20 271.0 0.0 0
205.00 CMI1422H205 0.20 0.00 0.00 0.0 0.25 176.0 0.0 0
207.50 CMI1422H207.5 0.20 0.00 0.00 0.0 0.25 176.0 0.0 0
210.00 CMI1422H210 0.20 0.00 0.00 0.0 0.25 238.0 0.0 0

Put Options: CMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 CMI1422T100 0.20 0.00 0.00 0.0 0.20 331.0 0.0 0
105.00 CMI1422T105 0.20 0.00 0.00 0.0 0.20 216.0 0.0 0
110.00 CMI1422T110 0.20 0.00 0.00 0.0 0.20 216.0 0.0 0
115.00 CMI1422T115 0.20 0.00 0.00 0.0 0.25 244.0 0.0 0
115.00 CMI1429T115 0.20 0.00 0.00 0.0 0.25 370.0 0.0 0
120.00 CMI1422T120 0.20 0.00 0.05 112.0 0.25 495.0 0.0 0
120.00 CMI1429T120 0.05 0.00 0.00 0.0 0.25 354.0 0.0 0
125.00 CMI1422T125 0.05 0.00 0.05 469.0 0.25 498.0 0.0 0
125.00 CMI1429T125 0.20 0.00 0.05 424.0 0.25 408.0 0.0 0
126.00 CMI1422T126 0.20 0.00 0.00 0.0 0.25 227.0 0.0 0
127.00 CMI1422T127 0.20 0.00 0.00 0.0 0.25 230.0 0.0 0
128.00 CMI1422T128 0.20 0.00 0.00 0.0 0.25 229.0 0.0 0
129.00 CMI1422T129 0.20 0.00 0.00 0.0 0.25 233.0 0.0 0
130.00 CMI1422T130 0.19 -0.01 0.05 284.0 0.20 559.0 100.0 132
130.00 CMI1429T130 0.40 0.15 0.10 148.0 0.25 561.0 5.0 104
131.00 CMI1422T131 0.20 0.00 0.00 0.0 0.25 281.0 0.0 0
132.00 CMI1422T132 0.20 0.00 0.00 0.0 0.25 403.0 0.0 0
133.00 CMI1422T133 0.20 0.00 0.05 366.0 0.25 487.0 0.0 0
134.00 CMI1422T134 0.15 -0.10 0.05 623.0 0.25 489.0 12.0 12
135.00 CMI1422T135 0.05 -0.20 0.05 50.0 0.10 157.0 100.0 260
135.00 CMI1429T135 0.05 0.00 0.05 21.0 0.25 918.0 6.0 30
136.00 CMI1422T136 0.12 0.00 0.05 10.0 0.25 613.0 10.0 47
137.00 CMI1422T137 0.13 -0.12 0.05 673.0 0.25 1100.0 119.0 159
137.00 CMI1429T137 0.45 0.30 0.05 50.0 0.25 934.0 2.0 19
138.00 CMI1422T138 0.20 0.15 0.05 42.0 0.25 1121.0 127.0 192
138.00 CMI1429T138 0.60 0.40 0.05 357.0 0.30 645.0 1.0 36
139.00 CMI1422T139 0.45 0.40 0.05 354.0 0.25 1202.0 69.0 107
139.00 CMI1429T139 0.59 0.00 0.05 577.0 0.25 873.0 30.0 83
140.00 CMI1422T140 0.05 -0.20 0.05 1039.0 0.10 252.0 1.0 71
140.00 CMI1429T140 0.60 0.00 0.10 572.0 0.40 1029.0 12.0 52
141.00 CMI1422T141 0.15 -0.22 0.15 1.0 0.25 1380.0 3.0 131
141.00 CMI1429T141 3.20 2.50 0.15 492.0 0.40 642.0 3.0 17
142.00 CMI1422T142 0.50 0.00 0.05 431.0 0.20 1095.0 14.0 93
142.00 CMI1429T142 1.27 0.00 0.20 773.0 0.50 1169.0 2.0 120
143.00 CMI1422T143 2.14 1.49 0.05 84.0 0.20 892.0 3.0 10
143.00 CMI1429T143 0.35 -1.12 0.25 857.0 0.45 1013.0 24.0 95
144.00 CMI1422T144 1.70 0.00 0.05 998.0 0.30 1162.0 36.0 59
144.00 CMI1429T144 0.50 -1.10 0.40 482.0 0.55 820.0 86.0 40
145.00 CMI1422T145 0.40 -1.30 0.20 206.0 0.50 1241.0 1.0 45
145.00 CMI1429T145 1.06 -1.40 0.60 160.0 0.90 1184.0 10.0 104
146.00 CMI1422T146 5.00 2.60 0.30 469.0 0.75 1418.0 2.0 64
146.00 CMI1429T146 1.05 -2.35 0.80 31.0 1.25 1314.0 9.0 40
147.00 CMI1422T147 0.85 -4.00 0.55 71.0 0.85 1303.0 1.0 29
147.00 CMI1429T147 7.50 4.00 1.10 630.0 2.40 1666.0 10.0 49
148.00 CMI1422T148 6.90 2.70 0.90 50.0 1.25 1191.0 8.0 56
148.00 CMI1429T148 2.30 -2.00 1.55 143.0 2.25 1187.0 87.0 33
149.00 CMI1422T149 5.70 0.50 1.50 21.0 3.20 1257.0 20.0 44
149.00 CMI1429T149 8.20 3.00 2.05 10.0 3.40 1168.0 24.0 20
150.00 CMI1422T150 8.75 2.65 2.15 605.0 4.10 1056.0 10.0 51
150.00 CMI1429T150 8.65 2.45 2.65 10.0 4.10 1112.0 10.0 11
152.50 CMI1422T152.5 11.27 2.67 4.40 240.0 6.90 577.0 10.0 18
152.50 CMI1429T152.5 9.39 0.99 4.50 513.0 6.90 878.0 5.0 15
155.00 CMI1422T155 6.80 -4.10 6.80 137.0 9.40 399.0 9.0 10
155.00 CMI1429T155 6.10 -4.90 6.80 101.0 9.40 455.0 10.0 10
157.50 CMI1422T157.5 7.90 -5.80 9.30 107.0 11.80 280.0 2.0 2
157.50 CMI1429T157.5 13.40 0.00 9.20 59.0 11.90 308.0 0.0 0
160.00 CMI1422T160 17.30 1.30 11.80 79.0 14.30 188.0 20.0 31
160.00 CMI1429T160 21.00 5.00 11.80 283.0 14.40 524.0 10.0 10
162.50 CMI1422T162.5 18.50 0.00 14.30 41.0 16.40 60.0 0.0 0
162.50 CMI1429T162.5 18.50 0.00 14.10 57.0 16.70 61.0 0.0 0
165.00 CMI1422T165 20.80 0.00 16.70 72.0 18.90 60.0 0.0 0
165.00 CMI1429T165 20.10 0.00 16.80 57.0 19.10 50.0 0.0 0
167.50 CMI1422T167.5 23.40 0.00 19.20 27.0 21.60 20.0 0.0 0
167.50 CMI1429T167.5 22.60 0.00 19.30 20.0 22.30 8.0 0.0 0
170.00 CMI1422T170 25.70 0.00 21.70 59.0 24.10 65.0 0.0 0
170.00 CMI1429T170 25.40 0.00 21.80 45.0 24.40 61.0 0.0 0
172.50 CMI1422T172.5 28.20 0.00 24.30 22.0 26.70 20.0 0.0 0
172.50 CMI1429T172.5 28.30 0.00 24.30 17.0 26.50 51.0 0.0 0
175.00 CMI1422T175 30.60 0.00 26.70 27.0 29.10 34.0 0.0 0
175.00 CMI1429T175 30.30 0.00 26.80 19.0 28.90 51.0 0.0 0
177.50 CMI1422T177.5 33.40 0.00 29.30 10.0 31.80 11.0 0.0 0
177.50 CMI1429T177.5 32.70 0.00 29.20 28.0 31.40 16.0 0.0 0
180.00 CMI1422T180 35.80 0.00 31.80 22.0 34.10 20.0 0.0 0
180.00 CMI1429T180 35.00 0.00 31.40 40.0 34.40 61.0 0.0 0
182.50 CMI1422T182.5 29.10 -9.40 34.30 96.0 36.80 183.0 10.0 10
182.50 CMI1429T182.5 38.30 0.00 34.30 17.0 36.40 51.0 0.0 0
185.00 CMI1422T185 40.20 0.00 36.80 22.0 39.20 20.0 0.0 0
185.00 CMI1429T185 40.80 0.00 36.80 19.0 39.20 17.0 0.0 0
187.50 CMI1422T187.5 43.30 0.00 39.10 52.0 41.90 65.0 0.0 0
187.50 CMI1429T187.5 42.80 0.00 39.10 30.0 41.70 50.0 0.0 0
190.00 CMI1422T190 36.60 -9.10 41.80 56.0 44.40 76.0 1.0 1
190.00 CMI1429T190 45.30 0.00 41.50 42.0 44.20 50.0 0.0 0
192.50 CMI1422T192.5 48.30 0.00 43.20 10.0 46.70 75.0 0.0 0
192.50 CMI1429T192.5 47.80 0.00 44.10 43.0 47.00 50.0 0.0 0
195.00 CMI1422T195 50.90 0.00 46.70 52.0 49.20 65.0 0.0 0
195.00 CMI1429T195 50.90 0.00 46.50 28.0 49.20 50.0 0.0 0
197.50 CMI1422T197.5 53.40 0.00 49.20 52.0 51.70 65.0 0.0 0
197.50 CMI1429T197.5 53.40 0.00 49.00 42.0 51.70 50.0 0.0 0
200.00 CMI1422T200 55.40 0.00 51.60 60.0 54.60 40.0 0.0 0
200.00 CMI1429T200 55.20 0.00 51.80 12.0 54.20 50.0 0.0 0
202.50 CMI1422T202.5 57.20 0.00 53.70 10.0 56.70 22.0 0.0 0
202.50 CMI1429T202.5 57.70 0.00 53.00 36.0 56.90 31.0 0.0 0
205.00 CMI1422T205 60.20 0.00 56.20 21.0 58.80 21.0 0.0 0
207.50 CMI1422T207.5 62.20 0.00 58.50 12.0 61.70 12.0 0.0 0
210.00 CMI1422T210 64.50 0.00 60.50 37.0 64.50 20.0 0.0 0
Trading Center