Cummins Inc (Ex. Cummins Engine Inc) $137.91

down -0.66


15/9/2014 04:01 PM  |  NYSE : CMI  
Industries : Industrial / Diversified Machinery
Last Trade: 137.91
Trade Time: Sep 15 04:01 PM Eastern Daylight Time
Change: -0.66 (-0.48 %)
Prev Close: 138.57
Open: 138.16
Bid: 136.72
Ask: 140.26
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 14%
Options:

Call Options: CMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CMI1420I70 82.00 15.60 65.60 8.0 69.40 10.0 10.0 10
75.00 CMI1420I75 72.51 11.01 61.20 1.0 64.50 1.0 11.0 11
80.00 CMI1420I80 63.80 6.90 56.10 21.0 59.90 8.0 30.0 12
85.00 CMI1420I85 52.20 0.00 51.50 50.0 53.60 1.0 0.0 0
90.00 CMI1420I90 47.20 0.00 46.30 55.0 48.40 25.0 0.0 0
95.00 CMI1420I95 42.20 0.00 41.20 49.0 43.40 25.0 0.0 0
100.00 CMI1420I100 47.55 10.05 36.50 7.0 38.60 1.0 16.0 8
105.00 CMI1420I105 23.80 -9.00 30.70 15.0 34.30 10.0 1.0 1
110.00 CMI1420I110 44.70 17.80 26.20 7.0 29.40 7.0 18.0 18
115.00 CMI1420I115 29.16 6.76 20.70 20.0 24.30 27.0 12.0 6
120.00 CMI1420I120 23.80 5.80 16.70 258.0 18.70 180.0 10.0 20
125.00 CMI1420I125 15.10 2.10 11.70 469.0 13.70 393.0 1.0 11
125.00 CMI1426I125 13.00 0.00 11.70 208.0 13.40 155.0 0.0 0
126.00 CMI1420I126 12.00 0.00 10.70 419.0 12.70 265.0 0.0 0
126.00 CMI1426I126 11.80 0.00 10.60 188.0 12.40 125.0 0.0 0
127.00 CMI1420I127 11.00 0.00 9.70 417.0 11.70 265.0 0.0 0
127.00 CMI1426I127 11.00 0.00 9.70 188.0 11.40 88.0 0.0 0
128.00 CMI1420I128 10.00 0.00 8.70 334.0 10.70 281.0 0.0 0
128.00 CMI1426I128 9.80 0.00 8.70 178.0 10.90 197.0 0.0 0
129.00 CMI1420I129 9.00 0.00 7.70 333.0 9.70 362.0 0.0 0
129.00 CMI1426I129 9.10 0.00 7.80 300.0 9.90 217.0 0.0 0
130.00 CMI1420I130 9.63 1.53 6.70 558.0 8.70 544.0 7.0 27
130.00 CMI1426I130 8.00 -0.10 7.40 503.0 8.50 443.0 15.0 0
131.00 CMI1420I131 10.68 3.58 5.80 535.0 7.70 357.0 2.0 2
131.00 CMI1426I131 7.30 0.00 6.40 191.0 8.00 270.0 0.0 0
132.00 CMI1420I132 6.10 0.00 4.90 600.0 6.60 586.0 0.0 0
132.00 CMI1426I132 6.40 0.00 5.20 607.0 7.10 688.0 0.0 0
133.00 CMI1420I133 5.20 0.00 4.00 559.0 5.60 600.0 0.0 0
133.00 CMI1426I133 13.60 8.20 4.40 1163.0 6.10 935.0 1.0 1
134.00 CMI1420I134 4.30 0.00 3.10 865.0 4.50 867.0 0.0 0
134.00 CMI1426I134 4.70 0.00 3.70 1187.0 5.20 1058.0 0.0 0
135.00 CMI1420I135 5.10 1.70 2.65 874.0 3.60 808.0 1.0 80
135.00 CMI1426I135 3.90 0.00 3.60 476.0 4.30 1050.0 0.0 0
136.00 CMI1420I136 10.40 7.50 2.35 21.0 2.65 580.0 3.0 19
136.00 CMI1426I136 3.40 0.00 2.95 327.0 3.30 760.0 0.0 0
137.00 CMI1420I137 1.55 -0.70 1.70 50.0 1.90 712.0 27.0 11
137.00 CMI1426I137 6.60 3.95 2.25 595.0 2.55 430.0 8.0 18
138.00 CMI1420I138 0.90 -0.75 1.10 401.0 1.30 1330.0 9.0 14
138.00 CMI1426I138 5.50 3.45 1.60 988.0 1.95 621.0 6.0 5
139.00 CMI1420I139 0.80 -0.41 0.70 37.0 0.90 1580.0 8.0 19
139.00 CMI1426I139 1.21 -0.89 1.05 1560.0 1.45 692.0 5.0 20
140.00 CMI1420I140 0.39 -0.31 0.40 7.0 0.55 1357.0 37.0 610
140.00 CMI1426I140 1.00 -0.10 0.85 637.0 1.05 631.0 21.0 49
141.00 CMI1420I141 0.20 -0.30 0.20 307.0 0.30 893.0 23.0 77
141.00 CMI1426I141 0.60 -0.15 0.50 1148.0 0.75 718.0 2.0 22
142.00 CMI1420I142 0.10 -0.19 0.10 330.0 0.20 926.0 30.0 90
142.00 CMI1426I142 2.60 2.10 0.35 795.0 0.70 1204.0 1.0 12
143.00 CMI1420I143 0.10 -0.15 0.05 120.0 0.15 951.0 1.0 109
143.00 CMI1426I143 0.40 0.00 0.20 809.0 0.35 571.0 30.0 30
144.00 CMI1420I144 0.07 -0.08 0.05 750.0 0.10 801.0 23.0 164
144.00 CMI1426I144 0.25 0.05 0.10 613.0 0.35 663.0 2.0 22
145.00 CMI1420I145 0.05 -0.04 0.05 12.0 0.10 1162.0 2.0 1,501
145.00 CMI1426I145 0.61 0.46 0.05 557.0 0.25 538.0 4.0 39
146.00 CMI1420I146 0.15 0.10 0.05 5.0 0.10 1145.0 10.0 279
146.00 CMI1426I146 0.18 0.00 0.05 583.0 0.25 563.0 10.0 14
147.00 CMI1420I147 0.05 0.00 0.05 12.0 0.10 748.0 3.0 710
147.00 CMI1426I147 0.10 0.00 0.05 1.0 0.20 545.0 6.0 49
148.00 CMI1420I148 0.10 0.05 0.05 12.0 0.05 153.0 3.0 69
148.00 CMI1426I148 2.70 2.65 0.05 22.0 0.25 779.0 22.0 34
149.00 CMI1420I149 0.11 0.06 0.10 2.0 0.05 235.0 339.0 422
149.00 CMI1426I149 0.90 0.80 0.05 84.0 0.15 702.0 3.0 29
150.00 CMI1420I150 0.05 0.00 0.05 10.0 0.05 322.0 46.0 1,694
150.00 CMI1426I150 0.25 0.15 0.05 155.0 0.15 766.0 2.0 40
152.50 CMI1420I152.5 0.50 0.45 0.05 305.0 0.10 355.0 1.0 61
152.50 CMI1426I152.5 0.94 0.89 0.05 21.0 0.20 542.0 20.0 20
155.00 CMI1420I155 0.05 0.00 0.05 1.0 0.05 370.0 6.0 1,114
155.00 CMI1426I155 0.06 0.01 0.05 51.0 0.15 419.0 3.0 7
157.50 CMI1420I157.5 0.20 0.15 0.05 10.0 0.10 322.0 12.0 12
157.50 CMI1426I157.5 0.05 0.00 0.05 10.0 0.15 322.0 0.0 0
160.00 CMI1420I160 0.02 -0.03 0.05 2.0 0.05 301.0 6.0 1,051
160.00 CMI1426I160 0.05 0.00 0.05 10.0 0.15 213.0 0.0 0
162.50 CMI1420I162.5 0.05 0.00 0.05 15.0 0.10 205.0 0.0 0
162.50 CMI1426I162.5 0.05 0.00 0.05 10.0 0.15 267.0 0.0 0
165.00 CMI1420I165 0.04 0.01 0.05 1.0 0.05 347.0 51.0 1,086
165.00 CMI1426I165 0.05 0.00 0.05 10.0 0.15 286.0 0.0 0
170.00 CMI1420I170 0.03 -0.02 0.05 1.0 0.10 647.0 8.0 642
175.00 CMI1420I175 0.15 0.10 0.05 21.0 0.05 225.0 4.0 348
180.00 CMI1420I180 0.03 -0.02 0.05 2.0 0.05 128.0 15.0 72
185.00 CMI1420I185 0.45 0.40 0.05 10.0 0.10 264.0 11.0 11
190.00 CMI1420I190 0.30 0.25 0.05 121.0 0.10 534.0 2.0 28
195.00 CMI1420I195 0.15 0.10 0.05 290.0 0.10 267.0 2.0 13
200.00 CMI1420I200 0.25 0.20 0.05 10.0 0.10 507.0 37.0 60

Put Options: CMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 CMI1420U70 0.05 0.00 0.05 20.0 0.10 222.0 0.0 0
75.00 CMI1420U75 0.10 0.05 0.05 10.0 0.10 105.0 10.0 10
80.00 CMI1420U80 0.47 0.42 0.05 14.0 0.05 64.0 12.0 12
85.00 CMI1420U85 0.25 0.20 0.05 34.0 0.10 118.0 1.0 33
90.00 CMI1420U90 0.05 0.00 0.05 5.0 0.10 375.0 6.0 45
95.00 CMI1420U95 0.05 0.00 0.05 1.0 0.05 123.0 42.0 197
100.00 CMI1420U100 0.05 0.00 0.05 1.0 0.05 120.0 1.0 104
105.00 CMI1420U105 0.04 -0.01 0.05 134.0 0.05 124.0 10.0 124
110.00 CMI1420U110 0.15 0.10 0.05 50.0 0.05 200.0 2.0 277
115.00 CMI1420U115 0.05 0.00 0.05 18.0 0.05 72.0 180.0 456
120.00 CMI1420U120 0.05 0.00 0.05 191.0 0.05 234.0 1.0 797
125.00 CMI1420U125 0.05 -0.05 0.05 10.0 0.05 1.0 10.0 418
125.00 CMI1426U125 0.15 0.00 0.05 22.0 0.25 765.0 6.0 6
126.00 CMI1420U126 0.10 0.00 0.05 163.0 0.10 1170.0 25.0 47
126.00 CMI1426U126 0.15 0.00 0.05 47.0 0.25 930.0 0.0 0
127.00 CMI1420U127 0.10 0.00 0.05 300.0 0.10 960.0 0.0 0
127.00 CMI1426U127 0.05 0.00 0.05 397.0 0.25 709.0 0.0 0
128.00 CMI1420U128 0.20 0.10 0.05 1.0 0.15 1232.0 27.0 27
128.00 CMI1426U128 1.15 1.10 0.05 522.0 0.25 609.0 10.0 10
129.00 CMI1420U129 0.15 0.00 0.05 84.0 0.15 1209.0 0.0 0
129.00 CMI1426U129 1.30 1.25 0.05 665.0 0.25 684.0 10.0 10
130.00 CMI1420U130 0.08 -0.02 0.05 6.0 0.15 746.0 22.0 685
130.00 CMI1426U130 0.18 0.00 0.10 647.0 0.30 701.0 10.0 21
131.00 CMI1420U131 0.15 0.00 0.05 383.0 0.15 821.0 0.0 0
131.00 CMI1426U131 1.45 1.30 0.15 657.0 0.40 685.0 10.0 10
132.00 CMI1420U132 0.15 0.10 0.05 785.0 0.20 1020.0 10.0 10
132.00 CMI1426U132 0.78 0.58 0.20 1163.0 0.50 950.0 26.0 26
133.00 CMI1420U133 0.20 0.00 0.10 48.0 0.20 10.0 4.0 42
133.00 CMI1426U133 0.60 0.21 0.40 216.0 0.55 682.0 15.0 22
134.00 CMI1420U134 0.19 0.00 0.20 907.0 0.35 1258.0 4.0 36
134.00 CMI1426U134 0.60 0.10 0.55 97.0 0.65 300.0 10.0 48
135.00 CMI1420U135 0.35 -0.04 0.30 990.0 0.45 1052.0 72.0 1,143
135.00 CMI1426U135 0.80 0.05 0.75 63.0 0.85 231.0 10.0 29
136.00 CMI1420U136 0.67 0.22 0.45 1119.0 0.60 632.0 16.0 121
136.00 CMI1426U136 1.08 0.13 1.00 102.0 1.20 1030.0 18.0 3
137.00 CMI1420U137 1.15 0.22 0.75 668.0 0.90 1089.0 9.0 72
137.00 CMI1426U137 1.65 0.40 1.30 581.0 1.65 1159.0 3.0 10
138.00 CMI1420U138 1.25 0.15 1.25 1.0 1.35 543.0 6.0 186
138.00 CMI1426U138 0.70 -1.00 1.70 553.0 2.10 1055.0 15.0 28
139.00 CMI1420U139 1.75 0.00 1.70 96.0 1.90 538.0 8.0 75
139.00 CMI1426U139 4.70 2.77 2.20 557.0 2.60 911.0 20.0 41
140.00 CMI1420U140 2.50 0.00 2.45 42.0 2.60 413.0 60.0 1,652
140.00 CMI1426U140 2.87 0.00 2.80 473.0 4.00 1030.0 13.0 31
141.00 CMI1420U141 1.66 -1.19 3.00 796.0 3.60 919.0 2.0 47
141.00 CMI1426U141 3.30 0.00 3.30 777.0 4.80 870.0 11.0 24
142.00 CMI1420U142 4.95 2.00 3.80 580.0 4.60 682.0 4.0 66
142.00 CMI1426U142 1.80 -1.90 4.00 672.0 5.60 860.0 1.0 1
143.00 CMI1420U143 5.93 1.43 4.80 636.0 5.60 861.0 9.0 136
143.00 CMI1426U143 3.40 -0.60 4.70 736.0 6.60 783.0 3.0 5
144.00 CMI1420U144 4.51 0.00 5.40 670.0 6.70 652.0 2.0 32
144.00 CMI1426U144 5.00 0.00 5.70 410.0 7.50 562.0 2.0 5
145.00 CMI1420U145 7.03 0.39 6.40 660.0 7.70 692.0 4.0 543
145.00 CMI1426U145 2.75 -3.35 6.40 526.0 8.40 545.0 24.0 31
146.00 CMI1420U146 6.70 -0.30 7.40 474.0 8.70 472.0 2.0 33
146.00 CMI1426U146 7.10 0.00 7.50 396.0 9.40 493.0 1.0 12
147.00 CMI1420U147 9.60 2.07 8.40 463.0 9.90 289.0 1.0 33
147.00 CMI1426U147 3.65 -3.45 8.50 342.0 10.50 380.0 6.0 9
148.00 CMI1420U148 3.90 -5.10 9.30 225.0 11.00 250.0 12.0 12
148.00 CMI1426U148 3.70 -4.40 9.20 478.0 11.40 342.0 3.0 3
149.00 CMI1420U149 4.20 -5.80 10.30 200.0 12.00 299.0 1.0 2
149.00 CMI1426U149 9.10 0.00 10.10 207.0 12.70 206.0 0.0 0
150.00 CMI1420U150 12.40 1.10 11.30 458.0 12.80 450.0 2.0 429
150.00 CMI1426U150 4.30 -6.70 11.00 611.0 13.40 412.0 10.0 26
152.50 CMI1420U152.5 5.90 -7.60 13.80 358.0 15.50 479.0 15.0 15
152.50 CMI1426U152.5 11.65 -1.75 13.20 214.0 16.10 214.0 10.0 10
155.00 CMI1420U155 16.30 0.00 16.30 444.0 18.00 498.0 20.0 133
155.00 CMI1426U155 15.90 0.00 15.70 131.0 19.00 148.0 0.0 0
157.50 CMI1420U157.5 18.10 0.00 18.80 36.0 20.50 54.0 0.0 0
157.50 CMI1426U157.5 18.10 0.00 18.20 128.0 21.40 122.0 0.0 0
160.00 CMI1420U160 14.40 -5.60 20.80 249.0 23.50 301.0 2.0 24
160.00 CMI1426U160 20.60 0.00 20.60 25.0 24.30 51.0 0.0 0
162.50 CMI1420U162.5 21.70 0.00 23.10 21.0 26.40 1.0 0.0 0
162.50 CMI1426U162.5 22.00 0.00 23.10 25.0 26.80 51.0 0.0 0
165.00 CMI1420U165 24.20 -0.20 25.80 90.0 28.50 161.0 3.0 6
165.00 CMI1426U165 24.50 0.00 25.60 25.0 29.30 51.0 0.0 0
170.00 CMI1420U170 19.60 -10.00 30.90 7.0 33.60 1.0 1.0 74
175.00 CMI1420U175 24.00 -10.60 35.40 55.0 39.30 57.0 12.0 12
180.00 CMI1420U180 39.40 0.00 40.70 90.0 43.50 95.0 0.0 0
185.00 CMI1420U185 27.90 -16.50 45.70 50.0 48.70 47.0 1.0 2
190.00 CMI1420U190 50.60 1.20 50.40 26.0 53.50 50.0 1.0 1
195.00 CMI1420U195 54.60 0.00 55.70 15.0 59.40 21.0 0.0 0
200.00 CMI1420U200 59.40 0.00 60.70 15.0 64.40 21.0 0.0 0
Trading Center