U.S. Markets open in 5 hrs 57 mins

Caterpillar Inc. (CAT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.29-0.14 (-0.14%)
At close: 4:00PM EDT
People also watch
DEBAMMMDDUTX
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
86.50CAT170526C000865007.696.958.100.000.00%330.00%
87.50CAT170526C000875006.836.156.900.000.00%2000.00%
88.50CAT170526C0008850011.8513.8514.100.000.00%161385.06%
90.00CAT170526C0009000012.5312.3512.552.0719.79%155774.80%
92.50CAT170526C000925003.643.253.400.000.00%100.00%
93.00CAT170526C000930009.440.000.000.000.00%1000.00%
93.50CAT170526C000935009.505.806.200.000.00%2260.00%
94.00CAT170526C000940009.878.409.800.000.00%3785.45%
94.50CAT170526C000945005.407.858.050.000.00%44350.98%
95.00CAT170526C000950006.657.357.551.0017.70%17554.59%
95.50CAT170526C000955004.506.907.050.000.00%55651.66%
96.00CAT170526C000960005.696.406.551.3932.33%18748.83%
96.50CAT170526C000965006.355.906.052.6571.62%33445.90%
97.00CAT170526C000970005.600.000.000.000.00%1000.00%
97.50CAT170526C000975004.900.000.000.000.00%600.00%
98.00CAT170526C000980004.904.504.652.0068.97%6816041.02%
98.50CAT170526C000985003.804.004.151.2750.20%18937.79%
99.00CAT170526C000990003.550.000.000.000.00%500.00%
99.50CAT170526C000995002.930.000.000.000.00%6300.00%
100.00CAT170526C001000002.490.000.000.000.00%7300.00%
101.00CAT170526C001010001.830.000.000.000.00%16000.00%
102.00CAT170526C001020001.040.000.000.000.00%22500.00%
103.00CAT170526C001030000.540.000.000.000.00%49201.56%
104.00CAT170526C001040000.250.000.000.000.00%48003.13%
105.00CAT170526C001050000.120.100.13-0.13-52.00%28989021.00%
106.00CAT170526C001060000.050.000.000.000.00%26606.25%
107.00CAT170526C001070000.020.000.000.000.00%78012.50%
108.00CAT170526C001080000.030.000.000.000.00%20012.50%
109.00CAT170526C001090000.030.010.030.000.00%6612930.47%
110.00CAT170526C001100000.030.020.040.0150.00%121335.94%
111.00CAT170526C001110000.100.000.030.000.00%2337.89%
112.00CAT170526C001120000.040.000.030.000.00%547441.41%
114.00CAT170526C001140000.040.000.120.000.00%1153.32%
115.00CAT170526C001150000.160.000.080.000.00%5553.52%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
77.50CAT170526P000775000.150.000.470.000.00%88152.34%
79.00CAT170526P000790000.210.080.420.000.00%88145.31%
82.50CAT170526P000825000.050.000.120.000.00%10997.66%
83.00CAT170526P000830000.610.430.620.000.00%210144.14%
85.00CAT170526P000850000.080.000.170.000.00%265090.63%
86.00CAT170526P000860000.040.000.090.000.00%32777.73%
86.50CAT170526P000865000.040.000.100.000.00%5976.56%
87.00CAT170526P000870000.050.000.170.000.00%1180.86%
87.50CAT170526P000875000.040.000.03-0.08-66.67%111660.94%
88.00CAT170526P000880000.100.000.220.000.00%41479.49%
88.50CAT170526P000885000.060.000.07-0.01-14.29%1764.06%
89.00CAT170526P000890000.080.000.090.000.00%126064.06%
89.50CAT170526P000895000.090.000.070.000.00%2659.77%
90.00CAT170526P000900000.060.000.070.03100.00%17557.42%
90.50CAT170526P000905000.030.000.090.000.00%71857.42%
91.00CAT170526P000910000.110.000.060.000.00%21751.95%
91.50CAT170526P000915001.611.581.78-0.73-31.20%45135.21%
92.00CAT170526P000920000.120.000.080.000.00%14550.00%
92.50CAT170526P000925000.180.000.070.000.00%92252.34%
93.00CAT170526P000930000.060.010.03-0.08-57.14%16043.75%
93.50CAT170526P000935000.110.010.030.000.00%84741.41%
94.00CAT170526P000940000.030.000.000.000.00%5025.00%
94.50CAT170526P000945000.030.000.000.000.00%19025.00%
95.00CAT170526P000950000.020.000.000.000.00%2012.50%
95.50CAT170526P000955000.050.030.05-0.16-76.19%926335.94%
96.00CAT170526P000960000.030.000.000.000.00%4012.50%
96.50CAT170526P000965000.040.000.000.000.00%3012.50%
97.00CAT170526P000970000.050.000.000.000.00%235012.50%
97.50CAT170526P000975000.050.000.000.000.00%160012.50%
98.00CAT170526P000980000.070.000.000.000.00%21012.50%
98.50CAT170526P000985000.130.000.000.000.00%3012.50%
99.00CAT170526P000990000.100.000.000.000.00%26006.25%
99.50CAT170526P000995000.150.000.000.000.00%1106.25%
100.00CAT170526P001000000.190.000.000.000.00%26306.25%
101.00CAT170526P001010000.390.000.000.000.00%74703.13%
102.00CAT170526P001020000.720.000.000.000.00%36700.78%
103.00CAT170526P001030001.240.000.000.000.00%38100.00%
104.00CAT170526P001040001.860.000.000.000.00%6800.00%
105.00CAT170526P001050002.710.000.000.000.00%100.00%
106.00CAT170526P001060003.700.000.000.000.00%4300.00%
107.00CAT170526P001070004.750.000.000.000.00%100.00%
108.00CAT170526P001080005.405.505.700.7014.89%1130.00%
110.00CAT170526P001100007.907.507.700.000.00%100.00%