$148.29 +4.33 (3.01%) Cummins Inc (Ex. Cummins Engine Inc) - NYSE

Nov. 21, 2014 | 11:35 AM
Last Trade: 148.29
Trade Time: Nov 21 11:35 AM Eastern Daylight Time
Change: +4.33 (3.01%)
Prev Close: 143.96
Open: 146.99
Bid: 148.30
Ask: 148.31
Options:

Call Options: CMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CMI1422K70 71.90 0.00 76.50 1.0 78.60 8.0 0.0 0
75.00 CMI1422K75 66.80 0.00 71.50 1.0 73.90 363.0 0.0 0
80.00 CMI1422K80 61.90 0.00 66.50 1.0 68.80 66.0 0.0 0
85.00 CMI1422K85 56.80 0.00 61.40 1.0 63.80 8.0 0.0 0
90.00 CMI1422K90 51.80 0.00 56.50 1.0 59.30 1.0 0.0 0
95.00 CMI1422K95 46.90 0.00 51.30 10.0 53.60 28.0 0.0 0
95.00 CMI1428K95 47.10 0.00 51.50 10.0 55.40 10.0 0.0 0
100.00 CMI1422K100 41.90 0.00 46.50 1.0 48.70 31.0 0.0 0
100.00 CMI1428K100 41.90 0.00 46.40 10.0 50.40 10.0 0.0 0
105.00 CMI1422K105 24.00 -12.90 41.50 1.0 43.60 8.0 10.0 10
105.00 CMI1428K105 37.00 0.00 41.40 20.0 45.40 11.0 0.0 0
110.00 CMI1422K110 31.80 0.00 36.30 10.0 38.60 370.0 0.0 0
110.00 CMI1428K110 31.90 0.00 36.40 10.0 40.40 31.0 0.0 0
114.00 CMI1422K114 27.90 0.00 32.50 10.0 34.90 10.0 0.0 0
115.00 CMI1422K115 16.00 -10.80 31.50 1.0 35.20 1.0 10.0 1
115.00 CMI1428K115 26.90 0.00 31.40 10.0 35.70 63.0 0.0 0
116.00 CMI1422K116 25.90 0.00 30.30 10.0 32.60 10.0 0.0 0
116.00 CMI1428K116 14.80 -11.10 30.50 10.0 34.50 11.0 8.0 8
117.00 CMI1422K117 24.90 0.00 29.50 1.0 31.80 8.0 0.0 0
117.00 CMI1428K117 24.90 0.00 29.40 10.0 33.50 21.0 0.0 0
118.00 CMI1422K118 23.90 0.00 28.40 10.0 30.80 10.0 0.0 0
118.00 CMI1428K118 23.90 0.00 28.50 1.0 32.50 4.0 0.0 0
119.00 CMI1422K119 22.80 0.00 27.50 1.0 29.60 506.0 0.0 0
119.00 CMI1428K119 22.90 0.00 27.50 1.0 31.70 8.0 0.0 0
120.00 CMI1422K120 25.00 2.50 26.50 1.0 28.60 8.0 45.0 37
120.00 CMI1428K120 21.90 0.00 26.50 10.0 30.70 46.0 0.0 0
121.00 CMI1422K121 20.70 0.00 25.50 10.0 28.30 10.0 0.0 0
121.00 CMI1428K121 20.90 0.00 25.50 10.0 29.70 49.0 0.0 0
122.00 CMI1422K122 24.20 4.30 24.40 10.0 27.20 10.0 4.0 4
122.00 CMI1428K122 19.90 0.00 24.60 1.0 28.40 1.0 0.0 0
123.00 CMI1422K123 18.60 0.00 23.40 10.0 26.90 1.0 0.0 0
123.00 CMI1428K123 18.90 0.00 23.50 1.0 27.60 1.0 0.0 0
124.00 CMI1422K124 17.90 0.00 22.50 1.0 24.90 10.0 0.0 0
124.00 CMI1428K124 17.90 0.00 22.70 11.0 26.40 31.0 0.0 0
125.00 CMI1422K125 20.40 3.50 22.20 75.0 23.60 75.0 14.0 7
125.00 CMI1428K125 11.60 -5.30 21.70 40.0 25.40 40.0 1.0 1
126.00 CMI1422K126 15.60 0.00 20.10 10.0 22.60 84.0 0.0 0
126.00 CMI1428K126 8.60 -7.10 20.60 1.0 24.60 11.0 9.0 9
127.00 CMI1422K127 7.70 -6.90 19.20 10.0 21.70 31.0 14.0 14
127.00 CMI1428K127 14.90 0.00 19.60 21.0 23.50 11.0 0.0 0
128.00 CMI1422K128 18.12 4.32 18.40 59.0 20.80 556.0 1.0 1
128.00 CMI1428K128 13.90 0.00 18.60 11.0 22.50 11.0 0.0 0
129.00 CMI1422K129 11.76 -0.84 17.60 46.0 19.50 28.0 1.0 35
129.00 CMI1428K129 12.90 0.00 17.60 21.0 21.50 10.0 0.0 0
130.00 CMI1422K130 17.60 5.90 17.30 180.0 18.80 161.0 10.0 10
130.00 CMI1428K130 5.20 -6.80 16.10 31.0 19.10 155.0 10.0 26
131.00 CMI1422K131 6.00 -4.70 15.60 46.0 17.80 11.0 28.0 36
131.00 CMI1428K131 11.00 0.00 15.70 53.0 18.10 54.0 0.0 0
132.00 CMI1422K132 13.30 3.40 14.60 70.0 16.50 31.0 8.0 65
132.00 CMI1428K132 6.60 -3.40 14.60 156.0 18.50 213.0 2.0 80
133.00 CMI1422K133 4.60 -4.40 13.50 88.0 15.60 11.0 3.0 44
133.00 CMI1428K133 5.90 -3.20 13.80 213.0 17.10 216.0 21.0 8
134.00 CMI1422K134 8.70 0.70 12.60 88.0 14.90 11.0 39.0 96
134.00 CMI1428K134 5.30 -2.70 12.60 217.0 16.30 217.0 6.0 15
135.00 CMI1422K135 10.50 3.50 12.30 178.0 13.70 846.0 2.0 12
135.00 CMI1428K135 9.20 2.20 11.50 143.0 15.40 156.0 3.0 12
136.00 CMI1422K136 8.16 2.16 10.50 46.0 12.80 28.0 10.0 92
136.00 CMI1428K136 8.58 2.58 10.60 203.0 14.50 205.0 10.0 7
137.00 CMI1422K137 5.45 0.00 9.60 94.0 11.70 77.0 4.0 4
137.00 CMI1428K137 5.52 0.32 10.00 91.0 13.30 133.0 1.0 9
138.00 CMI1422K138 8.80 4.30 9.30 180.0 10.80 165.0 5.0 15
138.00 CMI1428K138 3.10 -1.00 8.60 152.0 12.20 232.0 6.0 13
139.00 CMI1422K139 8.20 5.10 8.50 409.0 9.50 149.0 3.0 3
139.00 CMI1428K139 7.45 3.95 8.10 220.0 11.00 253.0 4.0 1
140.00 CMI1422K140 6.34 2.41 7.20 294.0 8.70 276.0 22.0 38
140.00 CMI1428K140 3.95 0.55 7.40 193.0 9.90 259.0 10.0 10
141.00 CMI1422K141 2.80 1.05 5.70 478.0 7.60 438.0 1.0 1
141.00 CMI1428K141 5.40 2.30 6.50 196.0 8.90 317.0 5.0 57
142.00 CMI1422K142 4.60 2.90 5.30 499.0 6.60 457.0 5.0 33
142.00 CMI1428K142 3.30 0.80 5.50 241.0 7.90 370.0 11.0 19
143.00 CMI1422K143 5.40 4.05 4.80 376.0 5.80 1058.0 8.0 120
143.00 CMI1428K143 2.10 0.00 4.50 258.0 7.00 383.0 7.0 39
144.00 CMI1422K144 3.22 2.46 3.90 721.0 4.70 831.0 1.0 143
144.00 CMI1428K144 2.00 0.80 3.50 411.0 6.00 725.0 10.0 47
145.00 CMI1422K145 3.41 3.21 2.95 446.0 3.60 817.0 82.0 847
145.00 CMI1428K145 0.90 0.15 2.85 610.0 4.30 625.0 2.0 140
146.00 CMI1422K146 2.42 2.37 2.05 659.0 2.55 149.0 20.0 157
146.00 CMI1428K146 3.30 2.85 2.70 396.0 3.10 97.0 21.0 49
147.00 CMI1422K147 1.40 1.25 1.15 40.0 1.60 33.0 171.0 254
147.00 CMI1428K147 2.15 1.80 2.10 32.0 2.40 106.0 181.0 14
148.00 CMI1422K148 0.60 0.45 0.35 44.0 0.85 200.0 718.0 83
148.00 CMI1428K148 1.55 1.30 1.50 10.0 1.65 197.0 49.0 41
149.00 CMI1422K149 0.45 0.30 0.10 46.0 0.40 821.0 1105.0 92
149.00 CMI1428K149 1.00 0.75 1.00 5.0 1.05 65.0 45.0 20
150.00 CMI1422K150 0.04 -0.11 0.05 461.0 0.45 797.0 3.0 241
150.00 CMI1428K150 0.65 0.60 0.60 21.0 0.85 619.0 30.0 58
152.50 CMI1422K152.5 0.10 -0.05 0.05 26.0 0.20 460.0 1.0 52
152.50 CMI1428K152.5 0.25 0.10 0.05 10.0 0.30 357.0 68.0 0
155.00 CMI1422K155 0.05 -0.10 0.05 123.0 0.20 443.0 750.0 766
155.00 CMI1428K155 0.12 -0.03 0.05 26.0 0.25 290.0 1.0 1
157.50 CMI1422K157.5 0.15 0.00 0.05 10.0 0.20 111.0 0.0 0
157.50 CMI1428K157.5 0.15 0.00 0.05 97.0 0.20 250.0 0.0 0
160.00 CMI1422K160 0.05 -0.10 0.05 10.0 0.20 620.0 2.0 11
160.00 CMI1428K160 0.25 0.00 0.05 10.0 0.25 259.0 0.0 0
162.50 CMI1422K162.5 0.15 0.00 0.00 0.0 0.15 236.0 0.0 0
162.50 CMI1428K162.5 0.15 0.00 0.00 0.0 0.20 237.0 0.0 0
165.00 CMI1422K165 0.15 0.00 0.00 0.0 0.15 88.0 0.0 0
165.00 CMI1428K165 0.25 0.00 0.05 10.0 0.25 206.0 0.0 0
167.50 CMI1422K167.5 0.15 0.00 0.00 0.0 0.20 127.0 0.0 0
170.00 CMI1422K170 0.15 0.00 0.00 0.0 0.15 88.0 0.0 0
170.00 CMI1428K170 0.15 0.00 0.00 0.0 0.20 264.0 0.0 0
172.50 CMI1422K172.5 0.15 0.00 0.00 0.0 0.15 328.0 0.0 0
175.00 CMI1422K175 0.15 0.00 0.00 0.0 0.15 70.0 0.0 0
177.50 CMI1422K177.5 0.15 0.00 0.00 0.0 0.15 214.0 0.0 0
180.00 CMI1422K180 0.15 0.00 0.00 0.0 0.20 102.0 0.0 0
185.00 CMI1422K185 0.15 0.00 0.00 0.0 0.15 226.0 0.0 0
190.00 CMI1422K190 0.15 0.00 0.00 0.0 0.15 255.0 0.0 0
195.00 CMI1422K195 0.15 0.00 0.00 0.0 0.15 83.0 0.0 0
200.00 CMI1422K200 0.15 0.00 0.00 0.0 0.15 62.0 0.0 0
210.00 CMI1422K210 0.15 0.00 0.00 0.0 0.15 234.0 0.0 0

Put Options: CMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CMI1422W70 0.15 0.00 0.00 0.0 0.15 163.0 0.0 0
75.00 CMI1422W75 0.15 0.00 0.00 0.0 0.15 62.0 0.0 0
80.00 CMI1422W80 0.15 0.00 0.05 10.0 0.15 41.0 0.0 0
85.00 CMI1422W85 0.15 0.00 0.10 54.0 0.20 21.0 0.0 0
90.00 CMI1422W90 0.15 0.00 0.05 60.0 0.15 254.0 0.0 0
95.00 CMI1422W95 0.16 0.01 0.05 23.0 0.15 46.0 2.0 5
95.00 CMI1428W95 0.05 -0.20 0.05 1.0 0.25 188.0 1.0 1
100.00 CMI1422W100 0.50 0.40 0.05 22.0 0.10 163.0 25.0 116
100.00 CMI1428W100 0.25 0.00 0.05 12.0 0.25 187.0 0.0 0
105.00 CMI1422W105 0.40 0.25 0.10 15.0 0.15 122.0 3.0 63
105.00 CMI1428W105 0.25 0.00 0.05 124.0 0.25 187.0 0.0 0
110.00 CMI1422W110 0.30 0.20 0.10 22.0 0.15 41.0 53.0 84
110.00 CMI1428W110 0.25 0.00 0.10 105.0 0.25 184.0 0.0 0
114.00 CMI1422W114 0.15 0.00 0.20 36.0 0.15 41.0 0.0 0
115.00 CMI1422W115 0.10 0.00 0.10 3.0 0.15 688.0 3.0 219
115.00 CMI1428W115 0.25 0.00 0.05 10.0 0.25 179.0 0.0 0
116.00 CMI1422W116 0.15 0.00 0.05 6.0 0.15 85.0 0.0 0
116.00 CMI1428W116 2.00 1.75 0.05 27.0 0.25 191.0 22.0 36
117.00 CMI1422W117 1.24 1.09 0.05 37.0 0.15 100.0 10.0 10
117.00 CMI1428W117 0.75 0.50 0.05 163.0 0.25 183.0 59.0 63
118.00 CMI1422W118 0.10 0.00 0.05 15.0 0.15 116.0 7.0 7
118.00 CMI1428W118 2.30 2.05 0.05 26.0 0.25 183.0 13.0 14
119.00 CMI1422W119 0.10 0.00 0.05 282.0 0.15 100.0 17.0 27
119.00 CMI1428W119 0.25 0.00 0.05 10.0 0.25 117.0 0.0 0
120.00 CMI1422W120 0.06 0.00 0.05 10.0 0.05 45.0 3.0 1,422
120.00 CMI1428W120 1.05 1.00 0.05 10.0 0.25 523.0 3.0 48
121.00 CMI1422W121 0.03 -0.07 0.05 495.0 0.15 242.0 12.0 33
121.00 CMI1428W121 0.25 0.00 0.05 10.0 0.25 331.0 0.0 0
122.00 CMI1422W122 0.05 -0.10 0.05 10.0 0.15 203.0 10.0 10
122.00 CMI1428W122 0.25 0.00 0.05 48.0 0.25 338.0 0.0 0
123.00 CMI1422W123 0.15 0.00 0.05 15.0 0.15 122.0 28.0 28
123.00 CMI1428W123 0.25 0.00 0.05 78.0 0.25 328.0 0.0 0
124.00 CMI1422W124 0.20 0.05 0.05 396.0 0.20 20.0 1.0 3
124.00 CMI1428W124 1.05 0.80 0.05 122.0 0.55 15.0 9.0 10
125.00 CMI1422W125 0.03 -0.12 0.05 174.0 0.15 195.0 805.0 982
125.00 CMI1428W125 0.10 0.00 0.05 165.0 0.05 1.0 0.0 0
126.00 CMI1422W126 0.25 0.10 0.05 344.0 0.15 120.0 15.0 30
126.00 CMI1428W126 0.15 -0.10 0.15 1.0 0.25 364.0 1.0 1
127.00 CMI1422W127 0.19 0.04 0.05 243.0 0.15 723.0 2.0 57
127.00 CMI1428W127 1.15 0.90 0.05 246.0 0.25 337.0 15.0 15
128.00 CMI1422W128 0.20 0.10 0.05 434.0 0.05 64.0 1.0 41
128.00 CMI1428W128 0.50 0.25 0.05 249.0 0.25 376.0 2.0 26
129.00 CMI1422W129 0.55 0.45 0.05 152.0 0.05 16.0 155.0 51
129.00 CMI1428W129 0.05 0.00 0.05 11.0 0.25 406.0 1.0 1
130.00 CMI1422W130 0.06 -0.04 0.05 473.0 0.05 24.0 4.0 1,008
130.00 CMI1428W130 0.50 0.25 0.05 248.0 0.25 176.0 1.0 22
131.00 CMI1422W131 0.30 0.10 0.05 557.0 0.20 468.0 9.0 52
131.00 CMI1428W131 0.25 0.00 0.05 304.0 0.25 180.0 0.0 0
132.00 CMI1422W132 0.30 0.10 0.05 71.0 0.20 494.0 1.0 48
132.00 CMI1428W132 0.17 0.12 0.05 10.0 0.25 174.0 4.0 4
133.00 CMI1422W133 0.04 -0.16 0.05 10.0 0.20 460.0 31.0 215
133.00 CMI1428W133 0.17 0.12 0.05 88.0 0.25 387.0 3.0 12
134.00 CMI1422W134 0.05 -0.15 0.05 10.0 0.20 500.0 217.0 256
134.00 CMI1428W134 1.25 1.20 0.05 164.0 0.15 133.0 1.0 14
135.00 CMI1422W135 0.08 -0.02 0.05 7.0 0.10 2.0 3.0 317
135.00 CMI1428W135 1.05 1.00 0.05 396.0 0.25 388.0 10.0 41
136.00 CMI1422W136 0.13 -0.07 0.05 11.0 0.20 694.0 1.0 51
136.00 CMI1428W136 0.05 0.00 0.05 492.0 0.25 333.0 0.0 0
137.00 CMI1422W137 0.05 -0.15 0.05 257.0 0.20 227.0 50.0 179
137.00 CMI1428W137 0.85 0.75 0.10 275.0 0.25 405.0 20.0 21
138.00 CMI1422W138 0.05 0.00 0.05 10.0 0.20 678.0 78.0 121
138.00 CMI1428W138 0.10 0.00 0.10 533.0 0.25 345.0 0.0 0
139.00 CMI1422W139 0.05 0.00 0.05 1.0 0.10 1.0 10.0 87
139.00 CMI1428W139 0.37 0.17 0.20 410.0 0.20 331.0 10.0 10
140.00 CMI1422W140 0.11 0.00 0.05 1.0 0.15 371.0 50.0 635
140.00 CMI1428W140 0.15 -0.15 0.15 10.0 0.25 275.0 10.0 22
141.00 CMI1422W141 0.05 -0.12 0.05 1.0 0.20 463.0 1.0 210
141.00 CMI1428W141 0.45 0.00 0.05 349.0 0.30 268.0 0.0 0
142.00 CMI1422W142 0.05 -0.05 0.05 1.0 0.10 469.0 1.0 64
142.00 CMI1428W142 0.80 0.00 0.05 248.0 0.35 290.0 4.0 16
143.00 CMI1422W143 0.05 -0.35 0.05 3.0 0.10 369.0 3.0 98
143.00 CMI1428W143 1.35 0.40 0.10 408.0 0.35 438.0 2.0 7
144.00 CMI1422W144 0.75 0.00 0.60 511.0 0.25 485.0 24.0 535
144.00 CMI1428W144 1.90 0.55 0.15 558.0 0.45 549.0 4.0 53
145.00 CMI1422W145 0.05 -1.45 0.05 22.0 0.10 241.0 90.0 276
145.00 CMI1428W145 0.40 -1.50 0.35 214.0 0.45 15.0 25.0 103
146.00 CMI1422W146 2.60 0.90 0.05 30.0 0.40 698.0 20.0 112
146.00 CMI1428W146 0.60 -1.80 0.50 183.0 0.70 210.0 1.0 8
147.00 CMI1422W147 3.90 1.35 0.05 1028.0 0.45 690.0 5.0 51
147.00 CMI1428W147 0.80 -2.15 0.75 70.0 0.85 15.0 40.0 10
148.00 CMI1422W148 0.30 -3.20 0.20 1.0 0.55 288.0 537.0 41
148.00 CMI1428W148 1.20 -2.50 1.10 123.0 1.25 115.0 54.0 12
149.00 CMI1422W149 0.90 -3.60 0.75 49.0 1.25 113.0 489.0 13
149.00 CMI1428W149 1.75 -2.85 1.55 21.0 1.85 158.0 130.0 0
150.00 CMI1422W150 4.70 -0.80 1.25 326.0 2.00 497.0 1.0 11
150.00 CMI1428W150 2.55 -2.85 2.25 186.0 2.60 10.0 440.0 0
152.50 CMI1422W152.5 7.60 0.00 2.45 255.0 4.90 330.0 0.0 0
152.50 CMI1428W152.5 8.00 0.00 2.95 250.0 4.90 40.0 0.0 0
155.00 CMI1422W155 11.00 0.50 5.10 544.0 7.40 494.0 750.0 750
155.00 CMI1428W155 10.30 0.00 5.00 195.0 7.70 180.0 0.0 0
157.50 CMI1422W157.5 12.80 0.00 7.20 21.0 9.90 69.0 0.0 0
157.50 CMI1428W157.5 12.70 0.00 7.50 203.0 10.20 169.0 0.0 0
160.00 CMI1422W160 15.10 0.00 9.60 33.0 12.40 28.0 0.0 0
160.00 CMI1428W160 14.80 0.00 9.70 21.0 12.80 344.0 0.0 0
162.50 CMI1422W162.5 17.80 0.00 12.20 21.0 16.00 31.0 0.0 0
162.50 CMI1428W162.5 17.00 0.00 12.00 31.0 15.10 11.0 0.0 0
165.00 CMI1422W165 19.30 0.00 14.60 1.0 18.50 3.0 0.0 0
165.00 CMI1428W165 19.20 0.00 14.50 11.0 18.30 1.0 0.0 0
167.50 CMI1422W167.5 22.30 0.00 17.10 8.0 21.00 1.0 0.0 0
170.00 CMI1422W170 24.50 0.00 19.60 1.0 23.50 1.0 0.0 0
170.00 CMI1428W170 24.50 0.00 19.50 10.0 23.50 31.0 0.0 0
172.50 CMI1422W172.5 26.80 0.00 22.10 20.0 26.00 10.0 0.0 0
175.00 CMI1422W175 29.20 0.00 24.60 1.0 28.50 1.0 0.0 0
177.50 CMI1422W177.5 32.00 0.00 27.10 30.0 31.10 10.0 0.0 0
180.00 CMI1422W180 34.40 0.00 29.60 10.0 33.60 10.0 0.0 0
185.00 CMI1422W185 39.00 0.00 34.60 31.0 38.70 21.0 0.0 0
190.00 CMI1422W190 43.90 0.00 39.60 8.0 43.50 1.0 0.0 0
195.00 CMI1422W195 49.00 0.00 44.60 1.0 48.50 1.0 0.0 0
200.00 CMI1422W200 54.20 0.00 49.60 41.0 53.70 10.0 0.0 0
210.00 CMI1422W210 64.00 0.00 59.40 30.0 63.50 1.0 0.0 0