DE - Deere & Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190920C000850002019-06-07 10:57AM EDT85.0074.2377.6580.250.00-10313.67%
DE190920C000900002019-06-25 1:29PM EDT90.0076.3076.6577.800.00-100399.32%
DE190920C001000002019-09-03 10:47AM EDT100.0050.9562.2565.550.00-50265.63%
DE190920C001100002019-06-04 3:11PM EDT110.0036.2155.0556.250.00-11227.54%
DE190920C001150002019-06-25 2:29PM EDT115.0051.5052.1052.900.00-411273.05%
DE190920C001200002019-08-22 12:09PM EDT120.0035.5042.2545.500.00-10179.88%
DE190920C001250002019-08-05 2:33PM EDT125.0027.2831.7532.300.00-1250.00%
DE190920C001300002019-09-10 3:38PM EDT130.0033.5932.3035.500.00-70142.48%
DE190920C001340002019-08-26 12:12AM EDT134.0016.8028.3031.500.00-40127.93%
DE190920C001350002019-09-11 10:20AM EDT135.0029.7527.3530.500.00-20124.37%
DE190920C001360002019-08-29 3:08PM EDT136.0014.8526.4029.450.00--0118.95%
DE190920C001380002019-09-10 10:38AM EDT138.0023.4024.3527.650.00--0118.60%
DE190920C001390002019-08-26 9:53AM EDT139.0011.9523.7526.300.00--0102.93%
DE190920C001400002019-09-12 2:36PM EDT140.0022.9824.2024.750.00-25069.73%
DE190920C001410002019-09-13 9:41AM EDT141.0023.0023.1524.400.00-1069.53%
DE190920C001420002019-09-03 3:15PM EDT142.0010.0521.5023.200.00-13089.06%
DE190920C001430002019-09-04 9:45AM EDT143.0010.1020.2522.100.00-2081.84%
DE190920C001440002019-09-04 2:57PM EDT144.008.9519.8521.450.00-16090.82%
DE190920C001450002019-09-13 3:38PM EDT145.0020.4019.2019.750.00-5056.84%
DE190920C001460002019-09-05 10:46AM EDT146.0011.8017.7519.450.00-14083.79%
DE190920C001470002019-09-06 9:49AM EDT147.0010.3017.2517.650.00-15037.50%
DE190920C001480002019-09-13 12:16PM EDT148.0017.8216.2516.700.00-3044.34%
DE190920C001490002019-09-11 2:13PM EDT149.0015.2515.2515.850.00-6052.44%
DE190920C001500002019-09-16 9:41AM EDT150.0013.7314.0514.80-1.39-9.19%4046.97%
DE190920C001525002019-09-12 10:03AM EDT152.508.5511.9012.250.00-3037.31%
DE190920C001550002019-09-16 9:46AM EDT155.009.539.509.85-0.73-7.12%26035.25%
DE190920C001575002019-09-13 2:23PM EDT157.507.667.107.450.00-41030.91%
DE190920C001600002019-09-16 9:46AM EDT160.004.905.055.15-1.09-18.20%24026.98%
DE190920C001625002019-09-13 3:07PM EDT162.503.803.153.400.00-50028.32%
DE190920C001650002019-09-16 9:49AM EDT165.001.811.741.82-0.64-26.12%15025.93%
DE190920C001675002019-09-16 9:36AM EDT167.500.720.810.85-0.48-40.00%12025.24%
DE190920C001700002019-09-16 9:43AM EDT170.000.250.300.35-0.32-56.14%20025.24%
DE190920C001725002019-09-13 3:15PM EDT172.500.200.110.130.00-390025.59%
DE190920C001750002019-09-16 9:35AM EDT175.000.070.030.07-0.02-22.22%2028.13%
DE190920C001800002019-09-13 3:43PM EDT180.000.040.000.040.00-9035.35%
DE190920C001850002019-09-13 3:43PM EDT185.000.010.000.030.00-7042.97%
DE190920C001900002019-08-29 2:16PM EDT190.000.150.000.030.00-8051.17%
DE190920C001950002019-08-16 11:18AM EDT195.000.010.000.140.00-1066.02%
DE190920C002000002019-08-29 11:51AM EDT200.000.010.000.030.00-5061.72%
DE190920C002100002019-08-14 2:40PM EDT210.000.020.010.080.00-1085.16%
DE190920C002200002019-07-25 11:40AM EDT220.000.030.000.040.00-22590.63%
DE190920C002300002019-06-28 12:43PM EDT230.000.010.000.030.00-20100.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE190920P000750002019-08-19 12:03AM EDT75.000.02-0.150.00--0295.31%
DE190920P000800002019-08-16 3:32PM EDT80.000.020.000.110.00-60242.19%
DE190920P000850002019-08-13 9:30AM EDT85.000.050.000.000.00-50050.00%
DE190920P000900002019-08-21 2:39PM EDT90.000.010.000.010.00-300162.50%
DE190920P000950002019-09-09 12:22PM EDT95.000.010.000.010.00-200150.00%
DE190920P001000002019-08-30 2:55PM EDT100.000.020.000.150.00-160178.13%
DE190920P001050002019-08-30 2:55PM EDT105.000.030.000.150.00-250162.50%
DE190920P001100002019-09-05 12:55PM EDT110.000.030.000.050.00-580129.69%
DE190920P001150002019-09-09 9:55AM EDT115.000.020.000.040.00-10114.06%
DE190920P001200002019-09-11 12:48PM EDT120.000.020.010.030.00-10101.56%
DE190920P001250002019-09-10 2:01PM EDT125.000.020.000.020.00-67082.81%
DE190920P001300002019-09-11 9:53AM EDT130.000.020.000.030.00-16075.00%
DE190920P001340002019-09-10 12:08PM EDT134.000.020.000.030.00-15066.41%
DE190920P001350002019-09-13 10:58AM EDT135.000.010.000.030.00-6064.06%
DE190920P001360002019-09-10 12:04PM EDT136.000.030.000.030.00-10062.50%
DE190920P001370002019-09-09 10:13AM EDT137.000.070.000.030.00-1060.16%
DE190920P001380002019-08-28 1:34PM EDT138.000.840.000.030.00-10057.81%
DE190920P001390002019-09-13 10:15AM EDT139.000.030.000.040.00-10057.81%
DE190920P001400002019-09-13 10:12AM EDT140.000.030.000.040.00-1055.47%
DE190920P001410002019-09-05 2:12PM EDT141.000.290.000.040.00-8053.13%
DE190920P001420002019-09-11 2:20PM EDT142.000.030.000.040.00-1051.17%
DE190920P001430002019-09-03 1:40PM EDT143.000.380.000.050.00-2050.39%
DE190920P001440002019-09-12 3:04PM EDT144.000.060.000.050.00-1052.73%
DE190920P001450002019-09-16 9:41AM EDT145.000.050.040.06+0.01+25.00%2050.39%
DE190920P001460002019-09-16 9:42AM EDT146.000.040.000.06-0.01-20.00%4049.22%
DE190920P001470002019-09-16 9:30AM EDT147.000.210.000.06+0.15+250.00%1046.88%
DE190920P001480002019-09-09 12:33PM EDT148.000.380.000.080.00-4046.48%
DE190920P001490002019-09-12 12:45PM EDT149.000.220.060.100.00-12045.61%
DE190920P001500002019-09-16 9:33AM EDT150.000.080.070.100.00-2043.07%
DE190920P001525002019-09-16 9:43AM EDT152.500.160.120.15+0.04+33.33%7039.55%
DE190920P001550002019-09-16 9:45AM EDT155.000.260.220.25+0.07+36.84%3036.72%
DE190920P001575002019-09-16 9:42AM EDT157.500.530.390.44+0.20+60.61%51034.33%
DE190920P001600002019-09-16 9:45AM EDT160.000.800.740.78+0.23+40.35%64032.03%
DE190920P001625002019-09-16 9:47AM EDT162.501.481.291.37+0.37+33.33%7029.88%
DE190920P001650002019-09-16 9:48AM EDT165.002.432.362.46+0.60+32.79%11029.57%
DE190920P001675002019-09-16 9:34AM EDT167.503.703.804.05+0.71+23.75%1030.27%
DE190920P001700002019-09-13 11:43AM EDT170.004.955.706.050.00-47032.13%
DE190920P001725002019-09-13 9:33AM EDT172.507.407.959.400.00-2055.88%
DE190920P001750002019-09-10 11:49AM EDT175.0012.9510.4512.550.00-3057.64%
DE190920P001800002019-08-05 2:30PM EDT180.0030.9322.8023.200.00-12174.41%
DE190920P001850002019-08-02 2:52PM EDT185.0027.3627.8528.250.00-10194.58%
DE190920P001900002019-07-30 11:54AM EDT190.0020.4534.3035.600.00-50239.50%
DE190920P001950002019-07-01 9:50AM EDT195.0030.690.000.000.00-100.00%
DE190920P002000002019-06-07 10:57AM EDT200.0032.0035.0537.250.00--4114.36%
DE190920P002100002019-08-02 12:52PM EDT210.0051.4552.8553.200.00-10274.29%