![Caterpillar Inc](/common/images/company/NY_CAT.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
315.00 | 37.25 | 40.45 | 0.00 | 38.85 | 0.00 | 0.00 % | 0 | 0 | - |
320.00 | 32.35 | 35.40 | 43.13 | 33.875 | 0.00 | 0.00 % | 0 | 38 | - |
325.00 | 27.55 | 30.45 | 0.00 | 29.00 | 0.00 | 0.00 % | 0 | 0 | - |
330.00 | 21.80 | 24.90 | 22.86 | 23.35 | 0.00 | 0.00 % | 0 | 99 | - |
335.00 | 17.70 | 20.75 | 22.50 | 19.225 | 0.00 | 0.00 % | 0 | 0 | - |
340.00 | 12.40 | 14.60 | 15.05 | 13.50 | -2.54 | -14.44 % | 1 | 101 | 2/14/2025 |
342.50 | 10.60 | 12.80 | 11.50 | 11.70 | 0.00 | 0.00 % | 0 | 1 | - |
345.00 | 9.45 | 11.90 | 9.55 | 10.675 | 0.00 | 0.00 % | 0 | 11 | - |
347.50 | 6.45 | 8.05 | 9.15 | 7.25 | 0.20 | 2.23 % | 16 | 6 | 2/14/2025 |
350.00 | 5.60 | 6.25 | 6.00 | 5.925 | -2.55 | -29.82 % | 42 | 265 | 2/14/2025 |
352.50 | 4.05 | 4.70 | 4.55 | 4.375 | -2.14 | -31.99 % | 59 | 17 | 2/14/2025 |
355.00 | 3.05 | 3.40 | 3.19 | 3.225 | -1.21 | -27.50 % | 230 | 405 | 2/14/2025 |
357.50 | 2.05 | 2.40 | 2.65 | 2.225 | -0.67 | -20.18 % | 65 | 52 | 2/14/2025 |
360.00 | 1.31 | 1.62 | 1.49 | 1.465 | -1.27 | -46.01 % | 517 | 363 | 2/14/2025 |
362.50 | 0.75 | 1.11 | 0.99 | 0.93 | -1.02 | -50.75 % | 216 | 170 | 2/14/2025 |
365.00 | 0.46 | 0.79 | 0.75 | 0.625 | -0.71 | -48.63 % | 1,116 | 433 | 2/14/2025 |
367.50 | 0.46 | 0.56 | 0.51 | 0.51 | -0.52 | -50.49 % | 93 | 110 | 2/14/2025 |
370.00 | 0.33 | 0.37 | 0.37 | 0.35 | -0.27 | -42.19 % | 79 | 633 | 2/14/2025 |
372.50 | 0.15 | 0.38 | 0.32 | 0.265 | -0.29 | -47.54 % | 29 | 213 | 2/14/2025 |
375.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.27 | -57.45 % | 109 | 1,166 | 2/14/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
315.00 | 0.03 | 0.12 | 0.00 | 0.075 | 0.00 | 0.00 % | 0 | 0 | - |
320.00 | 0.04 | 0.25 | 0.11 | 0.145 | -0.07 | -38.89 % | 33 | 898 | 2/14/2025 |
325.00 | 0.12 | 0.72 | 0.13 | 0.42 | -0.16 | -55.17 % | 13 | 3 | 2/14/2025 |
330.00 | 0.18 | 0.27 | 0.21 | 0.225 | 0.05 | 31.25 % | 149 | 5,514 | 2/14/2025 |
335.00 | 0.30 | 0.37 | 0.33 | 0.335 | -0.11 | -25.00 % | 134 | 70 | 2/14/2025 |
340.00 | 0.58 | 0.69 | 0.59 | 0.635 | -0.01 | -1.67 % | 161 | 656 | 2/14/2025 |
342.50 | 0.82 | 1.14 | 0.87 | 0.98 | -0.13 | -13.00 % | 64 | 49 | 2/14/2025 |
345.00 | 1.21 | 1.50 | 1.20 | 1.355 | -0.46 | -27.71 % | 173 | 477 | 2/14/2025 |
347.50 | 1.72 | 2.27 | 1.78 | 1.995 | -0.03 | -1.66 % | 91 | 51 | 2/14/2025 |
350.00 | 2.38 | 2.65 | 2.50 | 2.515 | -0.49 | -16.39 % | 428 | 1,283 | 2/14/2025 |
352.50 | 3.30 | 5.25 | 3.45 | 4.275 | 0.15 | 4.55 % | 87 | 163 | 2/14/2025 |
355.00 | 4.55 | 5.85 | 4.82 | 5.20 | 0.87 | 22.03 % | 154 | 340 | 2/14/2025 |
357.50 | 5.15 | 7.45 | 6.50 | 6.30 | 0.85 | 15.04 % | 72 | 11 | 2/14/2025 |
360.00 | 7.85 | 9.25 | 8.00 | 8.55 | 0.30 | 3.90 % | 110 | 1,142 | 2/14/2025 |
362.50 | 9.85 | 10.80 | 10.00 | 10.325 | 1.68 | 20.19 % | 26 | 265 | 2/14/2025 |
365.00 | 11.95 | 13.45 | 12.21 | 12.70 | 0.78 | 6.82 % | 29 | 411 | 2/14/2025 |
367.50 | 13.15 | 15.50 | 14.31 | 14.325 | -0.79 | -5.23 % | 16 | 86 | 2/14/2025 |
370.00 | 15.75 | 17.30 | 17.31 | 16.525 | 2.21 | 14.64 % | 22 | 681 | 2/14/2025 |
372.50 | 18.15 | 20.00 | 18.58 | 19.075 | 1.45 | 8.46 % | 5 | 90 | 2/14/2025 |
375.00 | 20.60 | 22.70 | 21.34 | 21.65 | 2.54 | 13.51 % | 6 | 188 | 2/14/2025 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.