CAT - Caterpillar Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT181221C001080002018-12-14 9:35AM EST108.0016.7816.9521.25+0.41+2.50%21781.45%
CAT181221C001120002018-12-14 11:49PM EST112.0012.0713.5517.250.00-4478.47%
CAT181221C001140002018-12-14 11:49PM EST114.0012.8610.9015.450.00-1162.11%
CAT181221C001160002018-12-14 9:35AM EST116.009.289.4011.75+0.83+9.82%47871.44%
CAT181221C001170002018-12-14 3:46PM EST117.0010.2510.2010.60+0.15+1.49%68257.47%
CAT181221C001180002018-12-14 12:11PM EST118.008.609.259.70-1.05-10.88%1011155.23%
CAT181221C001190002018-12-14 10:41AM EST119.008.698.408.80+1.02+13.30%69253.96%
CAT181221C001210002018-12-13 10:11AM EST121.008.556.807.150.00-1417652.44%
CAT181221C001220002018-12-14 3:01PM EST122.006.606.056.35-1.01-13.27%727751.51%
CAT181221C001230002018-12-14 3:48PM EST123.005.235.355.60+0.68+14.95%426050.85%
CAT181221C001240002018-12-14 2:29PM EST124.005.104.654.90+1.25+32.47%33741552.00%
CAT181221C001260002018-12-14 3:49PM EST126.003.423.353.60+0.51+17.53%7131,56849.51%
CAT181221C001270002018-12-14 3:59PM EST127.002.952.862.95+0.52+21.40%26369347.22%
CAT181221C001280002018-12-14 3:46PM EST128.002.402.392.53+0.29+13.74%14559747.68%
CAT181221C001290002018-12-14 3:58PM EST129.002.151.942.10+0.56+35.22%15439747.22%
CAT181221C001310002018-12-14 3:58PM EST131.001.431.221.40+0.41+40.20%9949446.44%
CAT181221C001320002018-12-14 3:58PM EST132.001.140.981.10+0.43+60.56%3191,51945.68%
CAT181221C001330002018-12-14 3:53PM EST133.000.810.680.88+0.27+50.00%1291,36145.61%
CAT181221C001340002018-12-14 3:40PM EST134.000.670.530.71+0.19+39.58%11932445.85%
CAT181221C001360002018-12-14 3:14PM EST136.000.480.240.44+0.19+65.52%5925645.95%
CAT181221C001370002018-12-14 3:04PM EST137.000.340.200.35+0.16+88.89%6271746.29%
CAT181221C001380002018-12-14 3:58PM EST138.000.240.150.270.00-5319546.29%
CAT181221C001390002018-12-14 2:20PM EST139.000.150.110.230.00-71,13347.46%
CAT181221C001410002018-12-14 12:33PM EST141.000.090.100.17-0.07-43.75%2714849.81%
CAT181221C001420002018-12-14 3:57PM EST142.000.100.070.15+0.06+150.00%15363651.17%
CAT181221C001430002018-12-14 1:53PM EST143.000.050.000.10-0.04-44.44%1076350.00%
CAT181221C001440002018-12-14 3:26PM EST144.000.060.000.09+0.03+100.00%475351.37%
CAT181221C001460002018-12-14 11:49PM EST146.000.060.000.120.00-111152.54%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAT181221P000600002018-12-07 2:24PM EST60.000.010.000.010.00-53,113187.50%
CAT181221P000650002018-11-13 9:30AM EST65.000.010.000.010.00-52,655168.75%
CAT181221P000700002018-11-26 10:24AM EST70.000.010.000.060.00-1203177.34%
CAT181221P000750002018-12-07 2:52PM EST75.000.030.000.070.00-15751160.94%
CAT181221P000800002018-12-12 11:46AM EST80.000.040.000.090.00-201,577146.88%
CAT181221P000850002018-12-11 11:04AM EST85.000.010.000.090.00-21,353129.30%
CAT181221P000900002018-12-11 1:19PM EST90.000.020.010.090.00-1082,376114.06%
CAT181221P000950002018-12-13 12:42PM EST95.000.010.010.090.00-11,61797.66%
CAT181221P000990002018-12-10 10:54AM EST99.000.300.000.090.00-111083.98%
CAT181221P001000002018-12-14 10:30AM EST100.000.040.030.140.00-196388.67%
CAT181221P001010002018-12-14 11:49PM EST101.000.310.000.100.00-8879.30%
CAT181221P001020002018-12-14 11:49PM EST102.000.370.000.100.00-5476.17%
CAT181221P001030002018-12-12 12:13PM EST103.000.060.000.100.00-2773.05%
CAT181221P001050002018-12-14 12:04PM EST105.000.050.000.09-0.02-28.57%185,77966.02%
CAT181221P001060002018-12-10 9:36AM EST106.000.560.000.110.00-1465.04%
CAT181221P001070002018-12-14 11:12AM EST107.000.090.000.12-0.27-75.00%50762.89%
CAT181221P001080002018-12-14 3:42PM EST108.000.080.000.14-0.01-11.11%181,06761.33%
CAT181221P001090002018-12-12 10:00AM EST109.000.150.060.190.00-31564.06%
CAT181221P001100002018-12-14 3:48PM EST110.000.180.100.20+0.03+20.00%33922,57462.89%
CAT181221P001110002018-12-13 3:02PM EST111.000.180.120.220.00-102860.94%
CAT181221P001120002018-12-14 3:58PM EST112.000.190.150.28+0.01+5.56%247460.45%
CAT181221P001130002018-12-14 3:05PM EST113.000.220.180.30-0.09-29.03%193258.30%
CAT181221P001140002018-12-14 9:30AM EST114.000.870.220.35+0.55+171.88%13456.93%
CAT181221P001150002018-12-14 3:12PM EST115.000.310.280.41-0.04-11.43%405,70055.86%
CAT181221P001160002018-12-14 3:47PM EST116.000.450.290.480.00-852,28153.56%
CAT181221P001170002018-12-14 12:25PM EST117.000.520.390.57-0.05-8.77%1524152.88%
CAT181221P001180002018-12-14 12:40PM EST118.000.650.500.67-0.01-1.52%1736751.95%
CAT181221P001190002018-12-14 2:53PM EST119.000.760.670.80-0.18-19.15%82,61851.61%
CAT181221P001200002018-12-14 3:57PM EST120.000.880.810.97-0.20-18.52%1236,97350.68%
CAT181221P001210002018-12-14 3:48PM EST121.001.181.001.16-0.14-10.61%6535651.56%
CAT181221P001220002018-12-14 3:19PM EST122.001.211.221.37-0.33-21.43%7657650.42%
CAT181221P001230002018-12-14 3:19PM EST123.001.441.471.66-0.40-21.74%3428050.07%
CAT181221P001240002018-12-14 3:44PM EST124.001.951.811.95-0.16-7.58%961,33949.02%
CAT181221P001250002018-12-14 3:54PM EST125.002.292.122.29-0.17-6.91%3443,20848.07%
CAT181221P001260002018-12-14 3:57PM EST126.002.502.512.69-0.40-13.79%10258047.34%
CAT181221P001270002018-12-14 3:59PM EST127.003.053.003.15-0.55-15.28%26969346.75%
CAT181221P001280002018-12-14 3:59PM EST128.003.503.453.70-0.48-12.06%4147046.75%
CAT181221P001290002018-12-14 2:48PM EST129.004.224.004.25-0.43-9.25%257545.95%
CAT181221P001300002018-12-14 3:37PM EST130.004.804.604.85-0.59-10.95%1295,54845.07%
CAT181221P001310002018-12-14 3:58PM EST131.005.255.305.55-0.60-10.26%3026045.02%
CAT181221P001320002018-12-14 3:09PM EST132.005.966.056.30-0.84-12.35%3931145.12%
CAT181221P001330002018-12-14 3:30PM EST133.006.926.807.10-0.03-0.43%1866045.41%
CAT181221P001340002018-12-14 3:25PM EST134.007.557.557.95+1.08+16.69%148746.09%
CAT181221P001350002018-12-14 3:48PM EST135.008.948.408.80-0.96-9.70%213,95646.14%
CAT181221P001360002018-12-14 3:20PM EST136.009.209.259.70-3.40-26.98%614846.88%
CAT181221P001370002018-12-12 1:17PM EST137.0010.059.1012.500.00-26253.13%
CAT181221P001380002018-12-14 10:28AM EST138.0011.759.2512.35-0.49-4.00%115170.61%
CAT181221P001390002018-12-07 1:37PM EST139.0014.4610.2014.400.00-132696.44%
CAT181221P001400002018-12-13 10:12AM EST140.0011.4011.4515.500.00-175550.98%
CAT181221P001410002018-12-04 2:45PM EST141.0010.6512.3016.300.00-3942102.42%
CAT181221P001420002018-12-10 11:50AM EST142.0015.8513.1517.300.00-166106.25%
CAT181221P001430002018-12-14 2:20PM EST143.0016.1515.8516.55+3.39+26.57%21562.79%
CAT181221P001440002018-12-04 10:35AM EST144.0010.1515.3019.150.00-41110.50%
CAT181221P001450002018-12-14 3:08PM EST145.0017.8116.2520.30+1.56+9.60%51,425117.33%
CAT181221P001500002018-12-04 9:38AM EST150.0014.5021.3025.300.00-4733962.31%
CAT181221P001550002018-12-14 1:37PM EST155.0028.8027.9028.50-3.30-10.28%30690.23%
CAT181221P001600002018-12-12 3:01PM EST160.0034.0031.0535.300.00-614165.33%
CAT181221P001650002018-12-12 9:30AM EST165.0038.8035.9040.500.00-60184.47%
CAT181221P001700002018-10-09 11:13AM EST170.0021.3040.8545.500.00+23.94%10197.85%
CAT181221P002000002018-12-04 9:51AM EST200.0066.4070.8075.350.00-10261.62%