OPTION CHAIN FOR CATERPILLAR INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 21, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 151.27 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00 | 50.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 333.00 |
| quote | 146.23 | 0.00 | 0.00 | 0.00 | 0.00 | 14.00 | 55.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.00 | 89.00 |
| quote | 141.90 | 0.00 | 0.00 | 0.00 | 0.00 | 90.00 | 60.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 111.00 |
| quote | 136.97 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | 65.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 419.00 |
| quote | 148.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 70.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 138.00 |
| quote | 126.05 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 75.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 344.00 |
| quote | 120.70 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 | 80.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.00 | 417.00 |
| quote | 115.90 | 0.00 | 0.00 | 0.00 | 0.00 | 13.00 | 85.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 348.00 |
| quote | 133.30 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 333.00 |
| quote | 130.37 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 95.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 288.00 |
| quote | 121.95 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00 | 100.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 3,493 |
| quote | 96.92 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00 | 105.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 1,191 |
| quote | 115.97 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | 110.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 757.00 |
| quote | 86.82 | 0.00 | 0.00 | 0.00 | 0.00 | 13.00 | 115.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 554.00 |
| quote | 109.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.00 | 120.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 745.00 |
| quote | 101.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | 125.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 1,653 |
| quote | 86.45 | 0.00 | 0.00 | 0.00 | 0.00 | 24.00 | 130.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 2,388 |
| quote | 73.20 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 135.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 | 750.00 |
| quote | 80.70 | 0.00 | 0.00 | 0.00 | 0.00 | 41.00 | 140.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 903.00 |
| quote | 56.25 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 145.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 1,123 |
| quote | 79.12 | 0.00 | 0.00 | 0.00 | 0.00 | 283.00 | 150.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 2,150 |
| quote | 63.97 | 0.00 | 0.00 | 0.00 | 0.00 | 360.00 | 155.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 1,280 |
| quote | 67.70 | 0.00 | 0.00 | 0.00 | 0.00 | 217.00 | 160.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 2,327 |
| quote | 64.44 | 0.00 | 0.00 | 0.00 | 0.00 | 446.00 | 165.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 | 1,507 |
| quote | 57.22 | 0.00 | 0.00 | 0.00 | 0.00 | 169.00 | 170.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.00 | 1,946 |
| quote | 52.20 | 0.00 | 0.00 | 0.00 | 0.00 | 503.00 | 175.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.00 | 2,723 |
| quote | 46.75 | 0.00 | 0.00 | 0.00 | 0.00 | 378.00 | 180.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.00 | 5,220 |
| quote | 43.20 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 182.50 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 374.00 |
| quote | 44.30 | 0.00 | 0.00 | 0.00 | 0.00 | 286.00 | 185.00 | quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.00 | 2,138 |
| quote | 28.00 | 0.00 | 0.00 | 0.00 | 0.00 | 24.00 | 187.50 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.00 | 154.00 |
| quote | 39.50 | 0.00 | 0.00 | 0.00 | 0.00 | 1,325 | 190.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.00 | 2,487 |
| quote | 32.78 | 0.00 | 0.00 | 0.00 | 0.00 | 34.00 | 192.50 | quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.00 | 127.00 |
| quote | 33.61 | 0.00 | 0.00 | 0.00 | 0.00 | 1,016 | 195.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 | 2,281 |
| quote | 20.05 | 0.00 | 0.00 | 0.00 | 0.00 | 137.00 | 197.50 | quote | 0.23 | 0.00 | 0.00 | 0.00 | 0.00 | 401.00 |
| quote | 28.50 | 0.00 | 0.00 | 0.00 | 0.00 | 2,524 | 200.00 | quote | 0.17 | 0.00 | 0.00 | 0.00 | 0.00 | 2,467 |
| quote | 26.33 | 0.00 | 0.00 | 0.00 | 0.00 | 4,899 | 202.50 | quote | 0.18 | 0.00 | 0.00 | 0.00 | 0.00 | 203.00 |
| quote | 24.08 | 0.00 | 0.00 | 0.00 | 0.00 | 356.00 | 205.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.00 | 502.00 |
| quote | 20.10 | 0.00 | 0.00 | 0.00 | 0.00 | 239.00 | 207.50 | quote | 0.36 | 0.00 | 0.00 | 0.00 | 0.00 | 380.00 |
| quote | 19.20 | 0.00 | 0.00 | 0.00 | 0.00 | 4,616 | 210.00 | quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.00 | 2,957 |
| quote | 16.22 | 0.00 | 0.00 | 0.00 | 0.00 | 1,091 | 212.50 | quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.00 | 266.00 |
| quote | 13.95 | 0.00 | 0.00 | 0.00 | 0.00 | 608.00 | 215.00 | quote | 0.46 | 0.00 | 0.00 | 0.00 | 0.00 | 651.00 |
| quote | 11.44 | 0.00 | 0.00 | 0.00 | 0.00 | 961.00 | 217.50 | quote | 0.53 | 0.00 | 0.00 | 0.00 | 0.00 | 502.00 |
| quote | 9.35 | 0.00 | 0.00 | 0.00 | 0.00 | 5,746 | 220.00 | quote | 0.77 | 0.00 | 0.00 | 0.00 | 0.00 | 1,569 |
| quote | 6.52 | 0.00 | 0.00 | 0.00 | 0.00 | 1,098 | 222.50 | quote | 1.15 | 0.00 | 0.00 | 0.00 | 0.00 | 327.00 |
| quote | 5.05 | 0.00 | 0.00 | 0.00 | 0.00 | 1,553 | 225.00 | quote | 1.76 | 0.00 | 0.00 | 0.00 | 0.00 | 326.00 |
| quote | 3.43 | 0.00 | 0.00 | 0.00 | 0.00 | 1,547 | 227.50 | quote | 2.77 | 0.00 | 0.00 | 0.00 | 0.00 | 155.00 |
| 228.94 | Current price as of 1/14/2022 04:00:00 PM | |||||||||||||
| quote | 2.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5,531 | 230.00 | quote | 3.98 | 0.00 | 0.00 | 0.00 | 0.00 | 1,158 |
| quote | 1.23 | 0.00 | 0.00 | 0.00 | 0.00 | 109.00 | 232.50 | quote | 5.83 | 0.00 | 0.00 | 0.00 | 0.00 | 12.00 |
| quote | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 | 646.00 | 235.00 | quote | 8.72 | 0.00 | 0.00 | 0.00 | 0.00 | 51.00 |
| quote | 0.54 | 0.00 | 0.00 | 0.00 | 0.00 | 78.00 | 237.50 | quote | 20.80 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 |
| quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.00 | 2,158 | 240.00 | quote | 12.45 | 0.00 | 0.00 | 0.00 | 0.00 | 832.00 |
| quote | 0.24 | 0.00 | 0.00 | 0.00 | 0.00 | 81.00 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.00 | 83.00 | 245.00 | quote | 20.40 | 0.00 | 0.00 | 0.00 | 0.00 | 13.00 |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.00 | 2,799 | 250.00 | quote | 22.70 | 0.00 | 0.00 | 0.00 | 0.00 | 724.00 |
| quote | 0.13 | 0.00 | 0.00 | 0.00 | 0.00 | 78.00 | 255.00 | quote | 30.45 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.00 | 1,600 | 260.00 | quote | 39.11 | 0.00 | 0.00 | 0.00 | 0.00 | 62.00 |
| quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.00 | 23.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.00 | 1,147 | 270.00 | quote | 64.70 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.00 | 102.00 | 275.00 | quote | 50.70 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.00 | 1,001 | 280.00 | quote | 59.00 | 0.00 | 0.00 | 0.00 | 0.00 | 47.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.00 | 180.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 | 486.00 | 290.00 | quote | 62.90 | 0.00 | 0.00 | 0.00 | 0.00 | 24.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 883.00 | 300.00 | quote | 80.35 | 0.00 | 0.00 | 0.00 | 0.00 | 32.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 592.00 | 310.00 | quote | 103.45 | 0.00 | 0.00 | 0.00 | 0.00 | 65.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.00 | 668.00 | 320.00 | quote | 99.40 | 0.00 | 0.00 | 0.00 | 0.00 | 49.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.00 | 208.00 | 330.00 | quote | 125.15 | 0.00 | 0.00 | 0.00 | 0.00 | 13.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 209.00 | 340.00 | quote | 115.40 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.00 | 141.00 | 350.00 | quote | 109.50 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.00 | 578.00 | 360.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| CALLS | PUTS | |||||||||||||
| Expires January 28, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 110.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.00 | 72.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 120.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 125.00 | quote | 0.39 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 130.00 | quote | 0.42 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 135.00 | quote | 0.29 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 140.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 145.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 150.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 61.75 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 | 160.00 | quote | 0.39 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 165.00 | quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 | 19.00 | |
| quote | 32.65 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00 | 170.00 | quote | 0.40 | 0.00 | 0.00 | 0.00 | 0.00 | 64.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 175.00 | quote | 0.41 | 0.00 | 0.00 | 0.00 | 0.00 | 17.00 | |
| quote | 42.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 180.00 | quote | 0.21 | 0.00 | 0.00 | 0.00 | 0.00 | 318.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 185.00 | quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 | 87.00 | |
| quote | 37.63 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 190.00 | quote | 0.41 | 0.00 | 0.00 | 0.00 | 0.00 | 89.00 |
| quote | 31.67 | 0.00 | 0.00 | 0.00 | 0.00 | 38.00 | 195.00 | quote | 0.49 | 0.00 | 0.00 | 0.00 | 0.00 | 198.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 197.50 | quote | 0.54 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 27.79 | 0.00 | 0.00 | 0.00 | 0.00 | 109.00 | 200.00 | quote | 0.61 | 0.00 | 0.00 | 0.00 | 0.00 | 260.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 202.50 | quote | 0.80 | 0.00 | 0.00 | 0.00 | 0.00 | 21.00 | |
| quote | 22.70 | 0.00 | 0.00 | 0.00 | 0.00 | 321.00 | 205.00 | quote | 0.88 | 0.00 | 0.00 | 0.00 | 0.00 | 304.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 207.50 | quote | 1.08 | 0.00 | 0.00 | 0.00 | 0.00 | 27.00 | |
| quote | 17.83 | 0.00 | 0.00 | 0.00 | 0.00 | 228.00 | 210.00 | quote | 1.12 | 0.00 | 0.00 | 0.00 | 0.00 | 223.00 |
| quote | 14.78 | 0.00 | 0.00 | 0.00 | 0.00 | 16.00 | 212.50 | quote | 1.34 | 0.00 | 0.00 | 0.00 | 0.00 | 9.00 |
| quote | 15.20 | 0.00 | 0.00 | 0.00 | 0.00 | 332.00 | 215.00 | quote | 1.78 | 0.00 | 0.00 | 0.00 | 0.00 | 569.00 |
| quote | 11.25 | 0.00 | 0.00 | 0.00 | 0.00 | 16.00 | 217.50 | quote | 2.28 | 0.00 | 0.00 | 0.00 | 0.00 | 162.00 |
| quote | 11.05 | 0.00 | 0.00 | 0.00 | 0.00 | 510.00 | 220.00 | quote | 2.77 | 0.00 | 0.00 | 0.00 | 0.00 | 165.00 |
| quote | 7.00 | 0.00 | 0.00 | 0.00 | 0.00 | 78.00 | 222.50 | quote | 3.52 | 0.00 | 0.00 | 0.00 | 0.00 | 16.00 |
| quote | 7.45 | 0.00 | 0.00 | 0.00 | 0.00 | 409.00 | 225.00 | quote | 4.45 | 0.00 | 0.00 | 0.00 | 0.00 | 112.00 |
| quote | 5.80 | 0.00 | 0.00 | 0.00 | 0.00 | 74.00 | 227.50 | quote | 5.60 | 0.00 | 0.00 | 0.00 | 0.00 | 29.00 |
| 228.94 | Current price as of 1/14/2022 04:00:00 PM | |||||||||||||
| quote | 4.66 | 0.00 | 0.00 | 0.00 | 0.00 | 586.00 | 230.00 | quote | 6.65 | 0.00 | 0.00 | 0.00 | 0.00 | 65.00 |
| quote | 3.50 | 0.00 | 0.00 | 0.00 | 0.00 | 111.00 | 232.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 2.80 | 0.00 | 0.00 | 0.00 | 0.00 | 450.00 | 235.00 | quote | 11.41 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 |
| quote | 2.12 | 0.00 | 0.00 | 0.00 | 0.00 | 41.00 | 237.50 | quote | 13.28 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 1.65 | 0.00 | 0.00 | 0.00 | 0.00 | 351.00 | 240.00 | quote | 15.95 | 0.00 | 0.00 | 0.00 | 0.00 | 14.00 |
| quote | 1.19 | 0.00 | 0.00 | 0.00 | 0.00 | 4.00 | 242.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.94 | 0.00 | 0.00 | 0.00 | 0.00 | 32.00 | 245.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 | 39.00 | 250.00 | quote | 45.50 | 0.00 | 0.00 | 0.00 | 0.00 | 2.00 |
| quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.00 | 11.00 | 255.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.00 | 6.00 | 260.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 265.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | ||
| quote | 0.28 | 0.00 | 0.00 | 0.00 | 0.00 | 3.00 | 270.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00 | 275.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.00 | 42.00 | 280.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.11 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00 | 285.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
| quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.00 | 64.00 | 290.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | |
Show All |
