CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT181214C001000002018-12-10 9:55AM EST100.0023.0023.0023.85-11.00-32.35%303186.72%
CAT181214C001050002018-12-10 11:45AM EST105.0018.0018.1018.85-11.10-38.14%303078.13%
CAT181214C001100002018-11-28 11:54AM EST110.0017.1311.5014.000.00-3890.82%
CAT181214C001130002018-11-09 11:58PM EST113.0020.579.0011.200.00-2282.18%
CAT181214C001150002018-12-07 3:59PM EST115.009.488.459.250.00-283058.79%
CAT181214C001160002018-11-14 11:17AM EST116.0012.816.308.450.00-1172.36%
CAT181214C001170002018-12-10 11:42AM EST117.006.707.057.50-1.60-19.28%16261.43%
CAT181214C001180002018-12-10 12:03PM EST118.005.996.256.60-1.16-16.22%28659.28%
CAT181214C001200002018-12-10 11:29AM EST120.004.404.755.05-1.25-22.12%107556.98%
CAT181214C001210002018-12-10 11:40AM EST121.004.204.054.30-3.40-44.74%454955.27%
CAT181214C001260002018-12-10 3:49PM EST126.001.651.501.70-0.75-31.25%15124452.00%
CAT181214C001280002018-12-10 3:55PM EST128.000.990.881.02-0.66-40.00%19224750.29%
CAT181214C001310002018-12-10 3:47PM EST131.000.460.310.44-0.54-54.00%47218250.78%
CAT181214C001340002018-12-10 3:39PM EST134.000.200.030.17-0.26-56.52%6215150.29%
CAT181214C001360002018-12-10 3:30PM EST136.000.120.050.11-0.18-60.00%21515152.54%
CAT181214C001370002018-12-10 9:58AM EST137.000.170.000.08-0.07-29.17%1718452.73%
CAT181214C001380002018-12-10 3:30PM EST138.000.080.000.06-0.14-63.64%2519853.13%
CAT181214C001390002018-12-10 10:41AM EST139.000.060.000.05-0.08-57.14%77154.49%
CAT181214C001400002018-12-10 1:50PM EST140.000.040.000.04-0.10-71.43%4431150.78%
CAT181214C001410002018-12-10 11:38AM EST141.000.040.020.04-0.06-60.00%640755.86%
CAT181214C001420002018-12-10 3:30PM EST142.000.040.010.03-0.03-42.86%5531355.47%
CAT181214C001430002018-12-07 3:27PM EST143.000.070.000.190.00-437971.88%
CAT181214C001440002018-12-10 3:03PM EST144.000.030.000.25-0.02-40.00%112078.13%
CAT181214C001450002018-12-10 12:25PM EST145.000.020.000.02-0.03-60.00%1416457.81%
CAT181214C001460002018-12-07 9:42AM EST146.000.060.000.500.00-14495.12%
CAT181214C001470002018-12-06 2:28PM EST147.000.110.000.250.00-314886.72%
CAT181214C001480002018-12-07 11:44PM EST148.000.100.000.340.00-2894.14%
CAT181214C001490002018-12-07 11:44PM EST149.000.010.000.200.00-1189.06%
CAT181214C001500002018-12-06 12:46PM EST150.000.090.000.120.00-3014385.16%
CAT181214C001525002018-12-07 11:44PM EST152.500.050.000.500.00-15114.06%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT181214P000950002018-12-10 11:05AM EST95.000.010.000.50-0.01-50.00%117141.60%
CAT181214P001000002018-12-07 3:49PM EST100.000.090.010.070.00-61688.28%
CAT181214P001020002018-12-10 8:30PM EST102.000.070.000.070.00-23079.30%
CAT181214P001030002018-12-10 8:30PM EST103.000.150.000.080.00-1077.34%
CAT181214P001040002018-12-10 8:30PM EST104.000.080.040.090.00-196078.91%
CAT181214P001050002018-12-10 3:01PM EST105.000.100.060.11-0.07-41.18%314078.13%
CAT181214P001060002018-12-10 8:30PM EST106.000.150.080.140.00-76077.54%
CAT181214P001070002018-12-10 10:02AM EST107.000.240.100.27-0.01-4.00%121580.86%
CAT181214P001090002018-12-10 11:21AM EST109.000.450.160.23+0.09+25.00%122373.05%
CAT181214P001130002018-12-10 3:57PM EST113.000.400.340.41-0.40-50.00%1327065.14%
CAT181214P001140002018-12-07 3:50PM EST114.000.820.410.500.00-4713863.67%
CAT181214P001170002018-12-10 3:46PM EST117.000.780.750.94-0.60-43.48%424760.30%
CAT181214P001180002018-12-10 2:10PM EST118.001.170.931.04-0.48-29.09%5525858.01%
CAT181214P001200002018-12-10 3:59PM EST120.001.431.401.50-0.77-35.00%16732655.66%
CAT181214P001220002018-12-10 1:24PM EST122.002.702.082.29-0.17-5.92%13016055.15%
CAT181214P001230002018-12-10 3:17PM EST123.002.942.502.73-0.46-13.53%15026554.54%
CAT181214P001240002018-12-10 1:52PM EST124.003.002.963.20-0.75-20.00%5530753.52%
CAT181214P001250002018-12-10 12:38PM EST125.003.693.503.65-0.33-8.21%1780851.95%
CAT181214P001260002018-12-10 2:56PM EST126.004.404.104.35-0.27-5.78%1738152.30%
CAT181214P001270002018-12-10 3:25PM EST127.005.004.755.00-0.43-7.92%1825251.51%
CAT181214P001280002018-12-10 1:59PM EST128.005.425.455.65-0.73-11.87%1123950.05%
CAT181214P001290002018-12-10 2:50PM EST129.006.556.206.45-0.30-4.38%615853.03%
CAT181214P001300002018-12-10 3:44PM EST130.006.787.007.30-0.72-9.60%4770754.05%
CAT181214P001310002018-12-10 3:44PM EST131.007.657.808.30-0.73-8.71%27250.78%
CAT181214P001320002018-12-10 2:01PM EST132.008.838.659.10+2.13+31.79%919856.93%
CAT181214P001330002018-12-10 1:57PM EST133.009.509.5510.15-0.75-7.32%77950.59%
CAT181214P001350002018-12-10 1:57PM EST135.0011.3511.4512.05-0.75-6.20%5122251.76%
CAT181214P001360002018-12-07 1:16PM EST136.0011.4010.3513.200.00-72877.54%
CAT181214P001370002018-12-07 11:44PM EST137.0012.5712.2514.750.00-224100.20%
CAT181214P001380002018-12-07 11:44PM EST138.0014.8514.0515.800.00-255972.95%
CAT181214P001390002018-12-10 9:32AM EST139.0016.4215.0517.75+2.82+20.74%13797.07%
CAT181214P001400002018-12-10 12:06PM EST140.0017.7616.2517.10+5.76+48.00%286459.57%
CAT181214P001410002018-12-04 9:43AM EST141.006.9015.1519.800.00-611147.75%
CAT181214P001420002018-12-04 10:33AM EST142.008.1517.6019.800.00-201768.56%
CAT181214P001430002018-12-07 11:44PM EST143.009.5017.3021.700.00-11154.05%
CAT181214P001440002018-12-03 12:35PM EST144.005.3518.5522.650.00-45157.03%
CAT181214P001450002018-12-04 10:43AM EST145.0010.8520.6022.800.00-31976.95%
CAT181214P001460002018-12-04 10:34AM EST146.0011.6520.2025.000.00-111175.24%
CAT181214P001470002018-12-07 11:44PM EST147.007.6521.0025.750.00-33172.46%
CAT181214P001480002018-12-07 11:44PM EST148.0014.2022.1026.750.00-11176.56%
CAT181214P001500002018-12-07 11:44PM EST150.0011.4724.0528.750.00-2010184.57%
CAT181214P001525002018-12-07 11:44PM EST152.5012.6526.8031.400.00-41198.78%