$130.28 -0.25 (-0.19%) Cummins Inc (Ex. Cummins Engine Inc) - NYSE

Oct. 20, 2014 | 01:44 PM
Last Trade: 130.28
Trade Time: Oct 20 01:44 PM Eastern Daylight Time
Change: -0.25 (-0.19%)
Prev Close: 130.53
Open: 129.97
Bid: 130.27
Ask: 130.31
Options:

Call Options: CMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 CMI1424J90 39.90 0.00 39.00 60.0 42.10 60.0 0.0 0
95.00 CMI1424J95 35.00 0.00 33.70 97.0 36.30 97.0 0.0 0
95.00 CMI1431J95 0.00 0.00 34.10 182.0 36.60 152.0 0.0 0
100.00 CMI1424J100 29.90 0.00 28.70 141.0 31.30 132.0 0.0 0
100.00 CMI1431J100 0.00 0.00 28.90 210.0 31.50 182.0 0.0 0
105.00 CMI1424J105 24.90 0.00 23.60 103.0 26.50 103.0 0.0 0
105.00 CMI1431J105 0.00 0.00 24.20 153.0 26.70 149.0 0.0 0
110.00 CMI1424J110 19.90 0.00 19.10 103.0 21.70 103.0 0.0 0
110.00 CMI1431J110 0.00 0.00 19.40 109.0 21.60 220.0 0.0 0
114.00 CMI1424J114 15.90 0.00 15.20 259.0 17.70 268.0 0.0 0
115.00 CMI1424J115 15.10 0.00 14.20 276.0 16.80 297.0 0.0 0
115.00 CMI1431J115 0.00 0.00 13.70 539.0 16.80 352.0 0.0 0
116.00 CMI1424J116 14.10 0.00 13.20 287.0 15.10 116.0 0.0 0
117.00 CMI1424J117 12.90 0.00 12.30 268.0 14.90 279.0 0.0 0
118.00 CMI1424J118 11.80 0.00 11.30 427.0 13.80 435.0 0.0 0
119.00 CMI1424J119 11.00 0.00 10.30 389.0 12.60 278.0 0.0 0
119.00 CMI1431J119 11.70 0.00 11.20 397.0 12.80 373.0 0.0 0
120.00 CMI1424J120 10.10 0.00 9.50 382.0 11.20 223.0 0.0 0
120.00 CMI1431J120 10.80 0.00 10.40 374.0 11.90 709.0 0.0 0
121.00 CMI1424J121 9.20 0.00 8.60 413.0 10.20 124.0 0.0 0
121.00 CMI1431J121 9.90 0.00 9.50 379.0 10.80 348.0 0.0 0
122.00 CMI1424J122 8.30 0.00 7.80 302.0 9.30 278.0 0.0 0
122.00 CMI1431J122 9.20 0.00 8.70 374.0 10.10 720.0 0.0 0
123.00 CMI1424J123 7.40 0.00 6.90 398.0 8.30 305.0 0.0 0
123.00 CMI1431J123 8.10 0.00 7.90 363.0 9.10 461.0 0.0 0
124.00 CMI1424J124 3.70 -2.70 6.00 843.0 7.40 939.0 5.0 21
124.00 CMI1431J124 8.10 0.60 7.10 584.0 8.30 727.0 1.0 11
125.00 CMI1424J125 3.20 -2.40 5.10 903.0 6.50 981.0 10.0 20
125.00 CMI1431J125 5.50 -1.20 6.40 607.0 7.10 409.0 20.0 20
126.00 CMI1424J126 5.80 0.90 4.30 895.0 5.60 1011.0 10.0 37
126.00 CMI1431J126 3.70 -2.50 5.90 72.0 6.30 421.0 11.0 33
127.00 CMI1424J127 5.06 0.76 3.70 706.0 4.80 1166.0 6.0 41
127.00 CMI1431J127 5.10 -0.20 5.20 290.0 5.60 521.0 3.0 49
128.00 CMI1424J128 4.90 1.20 3.10 241.0 4.00 1415.0 11.0 28
128.00 CMI1431J128 4.60 -0.10 4.40 344.0 4.80 341.0 9.0 52
129.00 CMI1424J129 4.30 1.30 2.45 35.0 3.00 1216.0 55.0 98
129.00 CMI1431J129 3.90 -0.20 3.80 393.0 4.20 640.0 12.0 36
130.00 CMI1424J130 1.95 -0.54 1.90 23.0 2.10 301.0 51.0 147
130.00 CMI1431J130 3.30 -0.30 3.20 365.0 3.50 74.0 12.0 42
131.00 CMI1424J131 1.50 -0.52 1.30 162.0 1.50 27.0 70.0 85
131.00 CMI1431J131 3.10 0.10 2.60 496.0 3.00 159.0 4.0 67
132.00 CMI1424J132 1.10 -0.55 0.90 192.0 1.10 290.0 14.0 92
132.00 CMI1431J132 1.83 -0.92 2.20 539.0 2.60 537.0 1.0 42
133.00 CMI1424J133 0.75 -0.30 0.55 38.0 0.70 23.0 110.0 82
133.00 CMI1431J133 1.95 -1.55 1.75 584.0 2.10 139.0 5.0 61
134.00 CMI1424J134 0.45 -0.35 0.35 354.0 0.50 245.0 50.0 133
134.00 CMI1431J134 1.45 -0.45 1.45 451.0 1.70 68.0 18.0 62
135.00 CMI1424J135 0.30 -0.30 0.20 437.0 0.40 396.0 6.0 474
135.00 CMI1431J135 1.80 0.20 1.15 24.0 1.35 68.0 4.0 87
136.00 CMI1424J136 0.40 0.00 0.10 175.0 0.25 483.0 40.0 81
136.00 CMI1431J136 1.00 -0.70 0.95 15.0 1.05 69.0 1.0 47
137.00 CMI1424J137 0.60 0.40 0.05 57.0 0.20 545.0 62.0 192
137.00 CMI1431J137 0.80 -1.00 0.70 379.0 0.85 37.0 14.0 73
138.00 CMI1424J138 0.16 0.06 0.10 483.0 0.25 633.0 10.0 122
138.00 CMI1431J138 0.73 -0.07 0.55 195.0 0.80 527.0 10.0 46
139.00 CMI1424J139 0.20 0.00 0.05 338.0 0.20 449.0 1.0 9
139.00 CMI1431J139 1.05 0.40 0.40 391.0 0.70 642.0 85.0 91
140.00 CMI1424J140 0.27 0.22 0.05 21.0 0.20 455.0 20.0 60
140.00 CMI1431J140 0.85 0.35 0.30 277.0 0.60 578.0 12.0 59
141.00 CMI1424J141 0.10 0.00 0.05 10.0 0.15 352.0 4.0 21
141.00 CMI1431J141 0.28 -0.12 0.20 403.0 0.50 604.0 4.0 44
142.00 CMI1424J142 0.15 0.10 0.05 15.0 0.15 365.0 12.0 56
142.00 CMI1431J142 0.18 -0.12 0.15 330.0 0.50 450.0 6.0 63
143.00 CMI1424J143 0.06 0.01 0.05 1.0 0.15 361.0 10.0 57
143.00 CMI1431J143 0.25 0.00 0.05 391.0 0.45 450.0 10.0 12
144.00 CMI1424J144 0.06 0.00 0.05 10.0 0.15 552.0 3.0 8
144.00 CMI1431J144 0.23 0.08 0.05 363.0 0.50 718.0 13.0 13
145.00 CMI1424J145 0.83 0.73 0.05 10.0 0.15 580.0 2.0 2
145.00 CMI1431J145 0.53 0.38 0.15 22.0 0.25 384.0 10.0 18
146.00 CMI1424J146 0.05 0.00 0.05 490.0 0.15 567.0 2.0 2
146.00 CMI1431J146 0.10 0.00 0.10 129.0 0.25 318.0 0.0 0
147.00 CMI1424J147 0.05 0.00 0.05 340.0 0.15 567.0 0.0 0
147.00 CMI1431J147 1.00 0.95 0.05 260.0 0.25 410.0 1.0 1
148.00 CMI1424J148 0.11 0.01 0.05 95.0 0.15 575.0 20.0 61
148.00 CMI1431J148 0.50 0.45 0.05 25.0 0.25 403.0 8.0 8
149.00 CMI1424J149 0.05 0.00 0.05 10.0 0.15 544.0 0.0 0
149.00 CMI1431J149 0.05 0.00 0.05 10.0 0.25 612.0 0.0 0
150.00 CMI1424J150 0.05 0.00 0.05 39.0 0.15 547.0 0.0 0
150.00 CMI1431J150 0.22 0.17 0.05 10.0 0.25 377.0 2.0 28
152.50 CMI1424J152.5 0.47 0.42 0.05 94.0 0.15 549.0 1.0 8
152.50 CMI1431J152.5 0.15 -0.15 0.05 354.0 0.25 420.0 10.0 14
155.00 CMI1424J155 0.05 0.00 0.05 26.0 0.15 549.0 1.0 1
155.00 CMI1431J155 0.35 0.00 0.05 182.0 0.25 420.0 0.0 0
157.50 CMI1424J157.5 0.25 0.00 0.05 10.0 0.25 496.0 0.0 0
157.50 CMI1431J157.5 0.30 0.00 0.05 10.0 0.25 420.0 0.0 0
160.00 CMI1424J160 0.25 0.00 0.05 15.0 0.25 402.0 0.0 0
160.00 CMI1431J160 0.25 0.00 0.05 34.0 0.25 423.0 0.0 0
162.50 CMI1424J162.5 0.25 0.00 0.05 21.0 0.25 410.0 0.0 0
162.50 CMI1431J162.5 0.30 0.00 0.05 45.0 0.25 423.0 0.0 0
165.00 CMI1424J165 0.25 0.00 0.05 1.0 0.25 422.0 0.0 0
165.00 CMI1431J165 0.30 0.00 0.00 0.0 0.25 301.0 0.0 0
167.50 CMI1424J167.5 0.25 0.00 0.00 0.0 0.25 373.0 0.0 0
170.00 CMI1424J170 0.25 0.00 0.00 0.0 0.25 387.0 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 0.25 356.0 0.0 0
95.00 CMI1424V95 0.25 0.00 0.00 0.0 0.25 355.0 0.0 0
95.00 CMI1431V95 0.00 0.00 0.05 38.0 0.25 257.0 0.0 0
100.00 CMI1424V100 0.25 0.00 0.05 1.0 0.25 354.0 0.0 0
100.00 CMI1431V100 0.00 0.00 0.05 70.0 0.25 244.0 0.0 0
105.00 CMI1424V105 0.25 0.00 0.05 64.0 0.25 418.0 0.0 0
105.00 CMI1431V105 0.00 0.00 0.10 143.0 0.35 334.0 0.0 0
110.00 CMI1424V110 0.05 0.00 0.05 54.0 0.25 514.0 0.0 0
110.00 CMI1431V110 0.00 0.00 0.15 228.0 0.50 453.0 0.0 0
114.00 CMI1424V114 0.05 0.00 0.05 393.0 0.25 506.0 0.0 0
115.00 CMI1424V115 0.30 0.25 0.05 298.0 0.25 480.0 100.0 100
115.00 CMI1431V115 0.00 0.00 0.35 88.0 0.60 372.0 0.0 0
116.00 CMI1424V116 0.05 0.00 0.05 455.0 0.25 409.0 0.0 0
117.00 CMI1424V117 0.10 0.00 0.05 280.0 0.25 460.0 5.0 5
118.00 CMI1424V118 0.10 0.00 0.05 395.0 0.30 497.0 0.0 0
119.00 CMI1424V119 0.15 0.00 0.05 529.0 0.35 583.0 0.0 0
119.00 CMI1431V119 1.20 0.75 0.55 335.0 0.80 448.0 14.0 14
120.00 CMI1424V120 0.25 0.00 0.10 494.0 0.35 678.0 30.0 30
120.00 CMI1431V120 1.55 1.00 0.70 22.0 1.05 906.0 12.0 12
121.00 CMI1424V121 0.20 0.00 0.15 328.0 0.45 846.0 0.0 0
121.00 CMI1431V121 0.60 0.00 0.80 44.0 1.05 893.0 0.0 0
122.00 CMI1424V122 0.25 0.00 0.20 215.0 0.55 823.0 0.0 0
122.00 CMI1431V122 1.35 0.65 0.90 50.0 1.20 943.0 51.0 51
123.00 CMI1424V123 0.30 0.00 0.25 178.0 0.60 988.0 0.0 0
123.00 CMI1431V123 1.20 0.35 1.00 258.0 1.20 163.0 22.0 0
124.00 CMI1424V124 0.35 -0.18 0.30 148.0 0.45 419.0 12.0 116
124.00 CMI1431V124 1.25 0.30 1.15 303.0 1.35 166.0 42.0 71
125.00 CMI1424V125 0.60 0.10 0.40 93.0 0.55 559.0 20.0 58
125.00 CMI1431V125 1.55 0.25 1.35 251.0 1.55 123.0 15.0 72
126.00 CMI1424V126 0.60 -0.15 0.50 117.0 0.65 635.0 4.0 126
126.00 CMI1431V126 1.75 0.15 1.60 10.0 1.75 34.0 12.0 78
127.00 CMI1424V127 0.80 -0.25 0.65 180.0 0.80 303.0 19.0 114
127.00 CMI1431V127 1.72 0.00 1.85 229.0 2.10 32.0 5.0 40
128.00 CMI1424V128 1.00 0.00 0.85 182.0 1.00 41.0 13.0 137
128.00 CMI1431V128 2.40 0.50 2.15 218.0 2.55 1179.0 28.0 85
129.00 CMI1424V129 1.45 0.00 1.15 144.0 1.35 151.0 17.0 302
129.00 CMI1431V129 2.90 0.80 2.50 275.0 2.70 21.0 1.0 60
130.00 CMI1424V130 1.80 -0.13 1.55 59.0 1.75 211.0 37.0 219
130.00 CMI1431V130 3.20 0.70 2.90 404.0 3.20 82.0 42.0 250
131.00 CMI1424V131 2.30 0.00 1.95 576.0 2.60 1206.0 52.0 330
131.00 CMI1431V131 3.70 0.50 3.30 72.0 3.60 62.0 9.0 139
132.00 CMI1424V132 2.80 0.00 2.50 181.0 3.50 1033.0 4.0 158
132.00 CMI1431V132 4.10 0.40 3.80 466.0 4.40 11.0 12.0 73
133.00 CMI1424V133 3.16 0.00 3.10 557.0 4.20 752.0 5.0 89
133.00 CMI1431V133 4.80 0.20 4.40 360.0 4.70 48.0 8.0 60
134.00 CMI1424V134 4.60 1.00 3.70 735.0 5.00 908.0 10.0 15
134.00 CMI1431V134 5.20 0.30 5.00 50.0 5.30 49.0 65.0 65
135.00 CMI1424V135 5.20 1.20 4.50 642.0 5.90 710.0 12.0 82
135.00 CMI1431V135 6.20 0.60 5.70 344.0 6.10 87.0 2.0 80
136.00 CMI1424V136 5.40 1.50 5.30 519.0 6.80 508.0 13.0 87
136.00 CMI1431V136 7.00 1.20 6.30 466.0 7.70 1170.0 17.0 17
137.00 CMI1424V137 4.40 -0.30 6.20 362.0 7.70 565.0 37.0 66
137.00 CMI1431V137 9.10 2.50 7.00 474.0 8.50 1120.0 9.0 83
138.00 CMI1424V138 9.00 2.30 7.10 274.0 8.70 356.0 3.0 21
138.00 CMI1431V138 6.30 0.00 7.80 472.0 9.30 953.0 0.0 0
139.00 CMI1424V139 4.00 -2.60 8.00 416.0 9.80 391.0 9.0 17
139.00 CMI1431V139 7.20 0.00 8.60 433.0 10.10 845.0 0.0 0
140.00 CMI1424V140 4.50 -4.10 9.00 314.0 10.80 353.0 7.0 32
140.00 CMI1431V140 8.10 -0.80 9.50 450.0 11.00 930.0 1.0 5
141.00 CMI1424V141 9.50 0.00 9.40 748.0 12.10 559.0 0.0 0
141.00 CMI1431V141 9.00 0.00 10.30 81.0 12.50 775.0 0.0 0
142.00 CMI1424V142 4.10 -6.40 10.80 164.0 13.10 188.0 1.0 1
142.00 CMI1431V142 6.70 -3.30 11.10 193.0 13.30 452.0 2.0 2
143.00 CMI1424V143 10.60 0.00 11.40 448.0 14.10 426.0 0.0 0
143.00 CMI1431V143 11.00 0.00 12.00 196.0 14.30 240.0 0.0 0
144.00 CMI1424V144 11.60 0.00 12.40 22.0 15.00 665.0 0.0 0
144.00 CMI1431V144 7.60 -4.20 13.00 153.0 15.40 447.0 7.0 7
145.00 CMI1424V145 10.24 -2.36 13.80 324.0 16.00 290.0 2.0 2
145.00 CMI1431V145 8.00 -4.80 13.80 153.0 16.20 300.0 10.0 10
146.00 CMI1424V146 13.50 0.00 13.90 21.0 17.10 408.0 0.0 0
146.00 CMI1431V146 13.60 0.00 14.90 97.0 17.20 224.0 0.0 0
147.00 CMI1424V147 14.60 0.00 14.90 21.0 18.10 408.0 0.0 0
147.00 CMI1431V147 14.70 0.00 15.50 184.0 18.80 251.0 0.0 0
148.00 CMI1424V148 15.50 0.00 16.30 150.0 19.80 84.0 0.0 0
148.00 CMI1431V148 15.70 0.00 16.50 53.0 19.10 53.0 0.0 0
149.00 CMI1424V149 16.60 0.00 16.90 21.0 20.10 408.0 0.0 0
149.00 CMI1431V149 16.60 0.00 17.40 42.0 20.20 42.0 0.0 0
150.00 CMI1424V150 17.60 0.00 17.80 49.0 21.10 366.0 0.0 0
150.00 CMI1431V150 17.50 0.00 18.30 96.0 21.20 96.0 0.0 0
152.50 CMI1424V152.5 20.00 0.00 20.80 78.0 23.60 97.0 0.0 0
152.50 CMI1431V152.5 20.00 0.00 20.90 42.0 23.90 49.0 0.0 0
155.00 CMI1424V155 22.50 0.00 22.70 75.0 26.30 40.0 0.0 0
155.00 CMI1431V155 22.50 0.00 22.70 61.0 26.80 52.0 0.0 0
157.50 CMI1424V157.5 24.80 0.00 25.20 75.0 28.80 40.0 0.0 0
157.50 CMI1431V157.5 24.70 0.00 25.20 82.0 29.40 90.0 0.0 0
160.00 CMI1424V160 27.50 0.00 27.70 75.0 31.30 40.0 0.0 0
160.00 CMI1431V160 27.20 0.00 27.70 103.0 31.80 86.0 0.0 0
162.50 CMI1424V162.5 29.80 0.00 30.20 75.0 33.70 40.0 0.0 0
162.50 CMI1431V162.5 30.10 0.00 30.30 16.0 34.40 32.0 0.0 0
165.00 CMI1424V165 32.40 0.00 33.00 65.0 36.20 40.0 0.0 0
165.00 CMI1431V165 32.40 0.00 32.90 155.0 36.60 163.0 0.0 0
167.50 CMI1424V167.5 35.10 0.00 35.20 75.0 38.80 40.0 0.0 0
170.00 CMI1424V170 38.50 0.00 37.80 200.0 41.10 106.0 0.0 0