DE - Deere & Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191018C001100002019-08-19 12:02AM EDT110.0038.2453.1557.950.00---0.00%
DE191018C001150002019-09-30 11:30AM EDT115.0052.9654.7058.200.00---213.09%
DE191018C001200002019-09-26 3:44PM EDT120.0046.5750.8552.450.00--00.00%
DE191018C001250002019-09-26 3:42PM EDT125.0041.6045.7547.150.00-100.00%
DE191018C001300002019-09-26 3:43PM EDT130.0036.5840.8542.100.00-200.00%
DE191018C001350002019-10-11 3:37PM EDT135.0036.8035.5037.150.00-1000.00%
DE191018C001370002019-10-14 12:05AM EDT137.0027.5533.7034.750.00--00.00%
DE191018C001380002019-10-14 12:05AM EDT138.0032.4032.5034.700.00--00.00%
DE191018C001400002019-09-26 3:44PM EDT140.0026.5530.6531.800.00-500.00%
DE191018C001430002019-10-14 12:05AM EDT143.0022.6027.4529.650.00--00.00%
DE191018C001450002019-09-26 3:39PM EDT145.0021.6025.8527.350.00-600.00%
DE191018C001470002019-10-14 12:05AM EDT147.0020.5523.8024.550.00--00.00%
DE191018C001480002019-10-14 12:05AM EDT148.0017.4023.1023.700.00--00.00%
DE191018C001490002019-10-14 12:05AM EDT149.0016.4521.9522.600.00--00.00%
DE191018C001500002019-10-11 3:37PM EDT150.0021.8521.2521.550.00-200.00%
DE191018C001525002019-10-08 11:44AM EDT152.5012.2518.6019.000.00-1000.00%
DE191018C001550002019-10-15 10:48AM EDT155.0016.6016.2016.45+2.55+18.15%900.00%
DE191018C001575002019-10-10 12:41PM EDT157.5013.8013.6514.050.00-600.00%
DE191018C001600002019-10-15 11:17AM EDT160.0011.4011.3011.60+1.03+9.93%2700.00%
DE191018C001625002019-10-14 10:48AM EDT162.507.808.859.150.00-200.00%
DE191018C001650002019-10-15 11:18AM EDT165.006.526.606.75+1.72+35.83%1800.00%
DE191018C001675002019-10-15 10:31AM EDT167.504.254.404.50+1.32+45.05%6300.00%
DE191018C001700002019-10-15 11:20AM EDT170.002.382.402.45+0.98+70.00%26100.00%
DE191018C001725002019-10-15 11:19AM EDT172.501.041.051.08+0.46+79.31%165012.94%
DE191018C001750002019-10-15 11:18AM EDT175.000.310.320.34+0.09+40.91%2,188015.38%
DE191018C001775002019-10-15 10:55AM EDT177.500.150.090.10+0.07+87.50%4017.48%
DE191018C001800002019-10-15 10:57AM EDT180.000.050.000.07+0.02+66.67%40022.56%
DE191018C001825002019-10-11 3:31PM EDT182.500.070.060.030.00-50025.00%
DE191018C001850002019-10-07 1:48PM EDT185.000.050.000.030.00-21030.08%
DE191018C001875002019-09-30 10:31AM EDT187.500.030.000.090.00-3041.41%
DE191018C001900002019-10-07 12:39PM EDT190.000.020.000.090.00-3046.88%
DE191018C001950002019-09-20 9:35AM EDT195.000.030.000.030.00-5049.22%
DE191018C002000002019-10-09 1:40PM EDT200.000.010.000.010.00-4051.56%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191018P000850002019-08-28 12:56PM EDT85.000.040.000.010.00-320212.50%
DE191018P000950002019-09-03 3:34PM EDT95.000.090.000.020.00-100190.63%
DE191018P001000002019-09-20 9:55AM EDT100.000.030.000.090.00-100203.13%
DE191018P001050002019-08-21 12:35PM EDT105.000.130.000.040.00--8171.88%
DE191018P001100002019-10-02 10:15AM EDT110.000.010.000.090.00-100170.31%
DE191018P001150002019-09-25 10:57AM EDT115.000.040.000.090.00-50155.47%
DE191018P001200002019-10-02 1:00PM EDT120.000.010.010.040.00-20131.25%
DE191018P001250002019-10-14 3:44PM EDT125.000.010.000.100.00-20127.73%
DE191018P001300002019-10-11 12:07PM EDT130.000.040.000.100.00-10113.67%
DE191018P001350002019-10-11 12:07PM EDT135.000.040.000.110.00-40101.56%
DE191018P001360002019-10-14 12:05AM EDT136.000.050.000.110.00--098.44%
DE191018P001370002019-10-14 12:05AM EDT137.000.110.000.110.00--096.09%
DE191018P001400002019-10-11 10:22AM EDT140.000.030.000.120.00-2089.06%
DE191018P001420002019-10-14 12:05AM EDT142.000.180.000.030.00--071.09%
DE191018P001430002019-10-14 12:05AM EDT143.000.200.000.030.00--068.75%
DE191018P001440002019-10-14 3:55PM EDT144.000.04-0.130.00-24087.89%
DE191018P001450002019-10-11 3:18PM EDT145.000.080.050.060.00-4075.00%
DE191018P001460002019-10-08 9:31AM EDT146.000.300.000.130.00-24074.02%
DE191018P001470002019-10-14 12:05AM EDT147.000.270.000.130.00--071.48%
DE191018P001480002019-10-14 12:05AM EDT148.000.170.000.140.00--069.53%
DE191018P001490002019-10-14 12:05AM EDT149.000.250.100.140.00--072.66%
DE191018P001500002019-10-15 10:07AM EDT150.000.030.010.05-0.05-62.50%2057.42%
DE191018P001525002019-10-15 10:53AM EDT152.500.050.020.06-0.15-75.00%5053.52%
DE191018P001550002019-10-15 10:22AM EDT155.000.060.050.08-0.07-53.85%23050.78%
DE191018P001575002019-10-15 10:53AM EDT157.500.100.080.10-0.10-50.00%33047.46%
DE191018P001600002019-10-15 10:12AM EDT160.000.130.120.13-0.17-56.67%20042.77%
DE191018P001625002019-10-15 11:09AM EDT162.500.180.180.19-0.27-60.00%5038.57%
DE191018P001650002019-10-15 11:07AM EDT165.000.290.300.31-0.36-55.38%34035.06%
DE191018P001675002019-10-15 11:13AM EDT167.500.570.550.56-0.64-52.89%29032.32%
DE191018P001700002019-10-15 11:20AM EDT170.001.141.091.15-1.50-56.82%135031.79%
DE191018P001725002019-10-15 11:20AM EDT172.502.272.292.31-1.73-43.25%225033.94%
DE191018P001750002019-10-15 11:02AM EDT175.003.704.004.15-1.65-30.84%6040.02%
DE191018P001775002019-10-11 3:23PM EDT177.505.856.156.30-0.85-12.69%12047.00%
DE191018P001800002019-10-15 10:16AM EDT180.009.458.559.10-1.68-15.09%10058.13%
DE191018P001850002019-10-14 3:11PM EDT185.0013.2513.3014.10-2.98-18.36%21674.85%
DE191018P001900002019-10-08 1:59PM EDT190.0024.5018.4019.400.00-5096.00%