Caterpillar Inc. (NY: CAT)
105.28 USD  +1.90 (+1.84%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CAT140425C00095000 95.00 7.330 +0.00 9.550 10.65 0 5
CAT140425C00096000 96.00 8.850 +1.09 8.650 9.450 8 101
CAT140425C00097000 97.00 6.950 +0.00 7.650 8.500 0 604
CAT140425C00098000 98.00 6.850 +0.93 6.700 7.550 45 670
CAT140425C00099000 99.00 6.290 +1.41 5.750 6.550 2 433
CAT140425C00100000 100.00 6.000 +1.76 5.000 5.500 18 638
CAT140425C00101000 101.00 4.560 +1.31 3.750 4.450 52 481
CAT140425C00102000 102.00 3.170 +0.64 3.250 3.500 198 1,174
CAT140425C00103000 103.00 2.450 +0.51 2.240 2.480 294 2,060
CAT140425C00104000 104.00 1.460 +0.01 1.290 1.480 408 1,688
CAT140425C00105000 105.00 0.6900 -0.33 0.6500 0.7000 1,857 2,511
CAT140425C00106000 106.00 0.2500 -0.44 0.2200 0.2500 1,296 1,086
CAT140425C00107000 107.00 0.0700 -0.36 0.0400 0.0800 2,162 2,051
CAT140425C00108000 108.00 0.0100 -0.25 0.0100 0.0300 650 1,189
CAT140425C00109000 109.00 0.0100 -0.11 0.0100 0.0200 208 1,385
CAT140425C00110000 110.00 0.0200 -0.07 0.0100 0.0200 79 473
CAT140425C00111000 111.00 0.0200 -0.04 0.0100 0.0200 13 70
CAT140425C00112000 112.00 0.0400 +0.00 0.0100 0.0300 0 20
CAT140425C00113000 113.00 0.0200 +0.00 0.0100 0.0300 0 59
CAT140425C00114000 114.00 0.0300 +0.00 0.0100 0.0500 0 4
CAT140425C00115000 115.00 0.0200 +0.00 0.0200 0.0600 0 30
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CAT140425P00095000 95.00 0.0100 -0.06 0.0100 0.0100 91 1,428
CAT140425P00096000 96.00 0.0100 -0.10 0.0100 0.0100 55 1,245
CAT140425P00097000 97.00 0.0100 -0.15 0.0100 0.0100 92 2,004
CAT140425P00098000 98.00 0.0100 -0.26 0.0100 0.0200 116 1,404
CAT140425P00099000 99.00 0.0100 -0.39 0.0100 0.0100 239 1,232
CAT140425P00100000 100.00 0.0100 -0.60 0.0100 0.0100 4,627 6,842
CAT140425P00101000 101.00 0.0200 -0.82 0.0100 0.0200 210 889
CAT140425P00102000 102.00 0.0200 -1.18 0.0100 0.0200 250 1,290
CAT140425P00103000 103.00 0.0300 -1.61 0.0200 0.0500 3,841 5,909
CAT140425P00104000 104.00 0.1400 -1.92 0.1100 0.1600 1,036 931
CAT140425P00105000 105.00 0.3600 -2.29 0.3500 0.4200 2,251 566
CAT140425P00106000 106.00 1.100 -2.20 0.7700 0.9800 999 134
CAT140425P00107000 107.00 1.800 -1.75 1.660 2.000 117 23
CAT140425P00108000 108.00 3.000 -1.50 2.500 3.100 71 35
CAT140425P00109000 109.00 5.400 +0.00 3.500 4.250 0 1
CAT140425P00110000 110.00 3.970 -2.34 4.500 5.250 10 15
CAT140425P00111000 111.00 N/A +0.00 5.300 6.050 0 0
CAT140425P00112000 112.00 N/A +0.00 6.300 7.400 0 0
CAT140425P00113000 113.00 N/A +0.00 7.300 8.250 0 0
CAT140425P00114000 114.00 N/A +0.00 8.300 9.300 0 0
CAT140425P00115000 115.00 N/A +0.00 9.300 10.30 0 0
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here