Bulletin
Investor Alert

Caterpillar Inc.

NYS: CAT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 14, 2022, 7:41 p.m.

CAT
/zigman2/quotes/203434128/composite

$

229.25

Change

+0.31 +0.14%

Volume

Volume 157,418

Quotes are delayed by 20 min

/zigman2/quotes/203434128/composite

Previous close

$ 227.00

$ 228.94

Change

+1.94 +0.85%

Day low

Day high

$223.58

$229.64

Open

52 week low

52 week high

$179.34

$246.69

Open

OPTION CHAIN FOR CATERPILLAR INC.

In-the-money

January, 2022 Options

Hide
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

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/207505872/composite DISH+1.05%
  • /zigman2/quotes/204151124/composite CURE-1.23%
  • /zigman2/quotes/214908404/composite GFL+1.15%
  • /zigman2/quotes/204236046/composite DUST+1.32%
  • /zigman2/quotes/200683073/composite FRC+0.90%
X
Powered by StockTwits
Link to MarketWatch's Slice.