Cummins Inc (Ex. Cummins Engine Inc) $154.01

up +1.01


22/7/2014 04:00 PM  |  NYSE : CMI  
Industries : Industrial / Diversified Machinery
Last Trade: 154.01
Trade Time: Jul 22 04:00 PM Eastern Daylight Time
Change: 1.01 (0.66 %)
Prev Close: 153.00
Open: 153.95
Bid: 150.00
Ask: 155.98
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CMI Trend Analysis - it has outperformed the S&P 500 by 14%
Options:

Call Options: CMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CMI1425G110 40.60 0.00 42.50 22.0 46.20 22.0 0.0 0
115.00 CMI1425G115 35.60 0.00 37.20 39.0 41.20 39.0 0.0 0
120.00 CMI1425G120 30.60 0.00 33.10 22.0 34.70 20.0 0.0 0
125.00 CMI1425G125 25.60 0.00 28.00 63.0 31.20 180.0 0.0 0
130.00 CMI1425G130 27.88 6.68 22.70 136.0 26.20 180.0 5.0 5
135.00 CMI1425G135 16.40 0.00 18.20 86.0 20.90 196.0 0.0 0
137.00 CMI1425G137 14.40 0.00 16.10 288.0 18.90 292.0 0.0 0
138.00 CMI1425G138 13.30 0.00 15.20 297.0 17.90 204.0 0.0 0
139.00 CMI1425G139 12.50 0.00 14.20 286.0 17.20 311.0 0.0 0
140.00 CMI1425G140 16.68 5.38 13.10 303.0 15.90 141.0 3.0 3
141.00 CMI1425G141 10.60 0.00 12.20 308.0 14.90 322.0 0.0 0
142.00 CMI1425G142 9.60 0.00 11.20 297.0 13.40 322.0 0.0 0
143.00 CMI1425G143 8.60 0.00 10.60 125.0 11.70 171.0 0.0 0
144.00 CMI1425G144 10.70 3.10 9.60 272.0 11.40 312.0 1.0 1
145.00 CMI1425G145 6.60 0.00 8.60 393.0 10.30 417.0 0.0 0
146.00 CMI1425G146 5.70 0.00 7.60 280.0 9.30 322.0 0.0 0
147.00 CMI1425G147 4.80 0.00 6.60 268.0 8.30 322.0 0.0 0
148.00 CMI1425G148 3.90 0.00 5.60 267.0 7.30 322.0 0.0 0
149.00 CMI1425G149 3.70 0.70 4.60 508.0 6.30 825.0 20.0 10
150.00 CMI1425G150 2.45 -0.20 4.00 196.0 5.20 1015.0 89.0 114
152.50 CMI1425G152.5 2.40 0.90 2.00 23.0 2.20 279.0 20.0 83
155.00 CMI1425G155 0.70 0.25 0.55 117.0 0.95 1456.0 3.0 201
157.50 CMI1425G157.5 0.20 0.07 0.05 377.0 0.25 577.0 3.0 488
160.00 CMI1425G160 0.15 -0.10 0.05 586.0 0.20 670.0 1.0 155
162.50 CMI1425G162.5 0.05 -0.20 0.05 10.0 0.05 62.0 1.0 42
165.00 CMI1425G165 0.34 0.09 0.05 280.0 0.25 527.0 10.0 41
167.50 CMI1425G167.5 0.25 0.00 0.05 400.0 0.25 498.0 0.0 0
170.00 CMI1425G170 0.25 0.00 0.05 195.0 0.25 509.0 1.0 1
172.50 CMI1425G172.5 0.25 0.00 0.05 150.0 0.25 501.0 0.0 0
175.00 CMI1425G175 0.25 0.00 0.05 83.0 0.25 525.0 0.0 0
177.50 CMI1425G177.5 0.25 0.00 0.05 655.0 0.25 533.0 0.0 0
180.00 CMI1425G180 0.25 0.00 0.00 0.0 0.25 315.0 0.0 0
182.50 CMI1425G182.5 0.25 0.00 0.00 0.0 0.25 315.0 0.0 0
185.00 CMI1425G185 0.25 0.00 0.00 0.0 0.25 351.0 0.0 0
187.50 CMI1425G187.5 0.25 0.00 0.00 0.0 0.25 333.0 0.0 0
190.00 CMI1425G190 0.25 0.00 0.00 0.0 0.25 351.0 0.0 0
192.50 CMI1425G192.5 0.25 0.00 0.00 0.0 0.25 333.0 0.0 0
195.00 CMI1425G195 0.25 0.00 0.00 0.0 0.25 343.0 0.0 0
197.50 CMI1425G197.5 0.25 0.00 0.00 0.0 0.25 339.0 0.0 0
200.00 CMI1425G200 0.25 0.00 0.00 0.0 0.25 343.0 0.0 0
202.50 CMI1425G202.5 0.25 0.00 0.00 0.0 0.25 351.0 0.0 0
205.00 CMI1425G205 0.25 0.00 0.00 0.0 0.25 341.0 0.0 0
210.00 CMI1425G210 0.25 0.00 0.00 0.0 0.25 342.0 0.0 0
215.00 CMI1425G215 0.25 0.00 0.00 0.0 0.25 349.0 0.0 0

Put Options: CMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CMI1425S110 0.25 0.00 0.00 0.0 0.25 360.0 0.0 0
115.00 CMI1425S115 0.25 0.00 0.00 0.0 0.25 343.0 0.0 0
120.00 CMI1425S120 0.25 0.00 0.00 0.0 0.25 338.0 0.0 0
125.00 CMI1425S125 0.25 0.00 0.00 0.0 0.25 337.0 0.0 0
130.00 CMI1425S130 0.10 -0.15 0.10 12.0 0.25 593.0 12.0 12
135.00 CMI1425S135 0.25 0.00 0.05 12.0 0.25 593.0 0.0 0
137.00 CMI1425S137 0.25 0.00 0.05 24.0 0.25 547.0 0.0 0
138.00 CMI1425S138 0.25 0.00 0.05 207.0 0.25 598.0 0.0 0
139.00 CMI1425S139 0.25 0.00 0.05 11.0 0.25 557.0 0.0 0
140.00 CMI1425S140 0.25 0.00 0.05 360.0 0.25 574.0 0.0 0
141.00 CMI1425S141 0.25 0.00 0.05 357.0 0.25 570.0 0.0 0
142.00 CMI1425S142 0.25 0.00 0.10 330.0 0.25 567.0 0.0 0
143.00 CMI1425S143 0.25 0.00 0.05 473.0 0.25 928.0 0.0 0
144.00 CMI1425S144 0.25 0.00 0.05 11.0 0.25 859.0 0.0 0
145.00 CMI1425S145 0.25 0.00 0.05 404.0 0.25 1232.0 5.0 19
146.00 CMI1425S146 0.05 0.00 0.05 12.0 0.25 1198.0 0.0 0
147.00 CMI1425S147 0.60 0.55 0.05 326.0 0.25 1055.0 2.0 2
148.00 CMI1425S148 0.60 0.50 0.10 422.0 0.25 961.0 24.0 14
149.00 CMI1425S149 0.35 0.15 0.05 3.0 0.15 20.0 22.0 23
150.00 CMI1425S150 0.60 0.00 0.05 514.0 0.25 935.0 21.0 62
152.50 CMI1425S152.5 0.45 -1.05 0.40 209.0 0.50 30.0 3.0 136
155.00 CMI1425S155 1.69 -0.61 1.50 148.0 1.90 764.0 46.0 73
157.50 CMI1425S157.5 3.20 -2.30 3.40 34.0 4.10 646.0 1.0 42
160.00 CMI1425S160 7.70 0.00 5.90 21.0 6.50 259.0 4.0 56
162.50 CMI1425S162.5 9.20 0.00 7.30 453.0 9.00 281.0 0.0 0
165.00 CMI1425S165 11.10 0.00 9.70 314.0 11.50 55.0 0.0 0
167.50 CMI1425S167.5 13.50 0.00 12.00 50.0 14.00 37.0 0.0 0
170.00 CMI1425S170 16.30 0.00 14.50 54.0 16.50 42.0 0.0 0
172.50 CMI1425S172.5 18.50 0.00 17.00 54.0 19.00 42.0 0.0 0
175.00 CMI1425S175 21.00 0.00 19.10 335.0 22.30 209.0 0.0 0
177.50 CMI1425S177.5 23.50 0.00 21.50 204.0 24.80 181.0 0.0 0
180.00 CMI1425S180 26.00 0.00 24.10 172.0 27.40 166.0 0.0 0
182.50 CMI1425S182.5 28.50 0.00 26.50 177.0 30.00 162.0 0.0 0
185.00 CMI1425S185 31.00 0.00 29.20 120.0 32.60 120.0 0.0 0
187.50 CMI1425S187.5 33.20 0.00 31.60 180.0 34.90 166.0 0.0 0
190.00 CMI1425S190 35.70 0.00 33.90 180.0 37.00 62.0 0.0 0
192.50 CMI1425S192.5 38.30 0.00 36.30 40.0 40.00 22.0 0.0 0
195.00 CMI1425S195 40.80 0.00 38.70 39.0 42.70 20.0 0.0 0
197.50 CMI1425S197.5 43.20 0.00 41.30 22.0 45.20 42.0 0.0 0
200.00 CMI1425S200 45.80 0.00 43.80 22.0 47.50 22.0 0.0 0
202.50 CMI1425S202.5 48.50 0.00 46.30 35.0 50.00 48.0 0.0 0
205.00 CMI1425S205 50.50 0.00 48.80 165.0 52.90 26.0 0.0 0
210.00 CMI1425S210 55.50 0.00 53.80 27.0 57.70 20.0 0.0 0
215.00 CMI1425S215 60.50 0.00 58.80 22.0 62.70 35.0 0.0 0
Trading Center