DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191220C000900002019-09-26 3:45PM EDT90.0076.540.000.000.00--00.00%
DE191220C000950002019-09-26 3:45PM EDT95.0071.520.000.000.00-100.00%
DE191220C001000002019-09-12 3:02PM EDT100.0063.0070.1574.050.00-14102.30%
DE191220C001100002019-06-07 10:57AM EDT110.0027.9052.1056.400.00--40.00%
DE191220C001150002019-09-25 12:43PM EDT115.0050.250.000.000.00-1000.00%
DE191220C001200002019-08-22 9:32AM EDT120.0037.0542.5546.650.00-10400.00%
DE191220C001250002019-09-03 11:33AM EDT125.0028.2037.7038.900.00-1300.00%
DE191220C001300002019-07-19 10:23AM EDT130.0037.0025.8526.250.00-1420.00%
DE191220C001350002019-09-26 12:49PM EDT135.0031.800.000.000.00-100.00%
DE191220C001400002019-10-01 9:36AM EDT140.0031.400.000.000.00-300.00%
DE191220C001450002019-10-10 11:27AM EDT145.0026.900.000.000.00-1900.00%
DE191220C001500002019-10-10 2:07PM EDT150.0023.400.000.000.00-1700.00%
DE191220C001550002019-10-09 11:03AM EDT155.0020.960.000.000.00-400.00%
DE191220C001600002019-10-11 12:28PM EDT160.0016.120.000.000.00-1500.00%
DE191220C001650002019-10-11 3:58PM EDT165.0012.360.000.000.00-300.00%
DE191220C001700002019-10-14 3:55PM EDT170.007.800.000.000.00-2900.39%
DE191220C001750002019-10-14 3:03PM EDT175.005.310.000.000.00-3001.56%
DE191220C001800002019-10-14 3:18PM EDT180.003.550.000.000.00-3803.13%
DE191220C001850002019-10-14 1:53PM EDT185.002.280.000.000.00-4006.25%
DE191220C001900002019-10-11 12:06PM EDT190.002.150.000.000.00-2606.25%
DE191220C001950002019-10-14 11:44AM EDT195.000.910.000.000.00-206.25%
DE191220C002000002019-10-11 11:06AM EDT200.000.810.000.000.00-206.25%
DE191220C002100002019-10-11 11:06AM EDT210.000.280.000.000.00-1012.50%
DE191220C002200002019-10-11 12:29PM EDT220.000.090.000.000.00-3012.50%
DE191220C002300002019-07-08 9:30AM EDT230.000.160.000.110.00-101131.84%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE191220P000700002019-09-03 3:40PM EDT70.000.110.000.050.00-1073.44%
DE191220P000750002019-09-09 10:18AM EDT75.000.060.020.040.00-123969.14%
DE191220P000800002019-10-09 9:30AM EDT80.000.030.000.000.00-2025.00%
DE191220P000850002019-10-10 9:31AM EDT85.000.050.000.000.00-25025.00%
DE191220P000900002019-10-11 9:45AM EDT90.000.080.050.000.00-25053.52%
DE191220P000950002019-10-09 9:30AM EDT95.000.020.000.000.00-8025.00%
DE191220P001000002019-08-14 10:30AM EDT100.001.100.180.270.00-18058.94%
DE191220P001050002019-10-08 12:59PM EDT105.000.320.000.000.00-4025.00%
DE191220P001100002019-10-11 12:28PM EDT110.000.270.000.000.00-1025.00%
DE191220P001150002019-09-30 9:30AM EDT115.000.400.230.340.00-1016548.00%
DE191220P001200002019-10-11 9:44AM EDT120.000.410.000.000.00-3012.50%
DE191220P001250002019-10-08 9:30AM EDT125.000.780.000.000.00-4012.50%
DE191220P001300002019-10-11 12:07PM EDT130.000.720.000.000.00-12012.50%
DE191220P001350002019-10-14 11:01AM EDT135.000.860.000.000.00-1012.50%
DE191220P001400002019-10-14 9:46AM EDT140.001.240.000.000.00-1012.50%
DE191220P001450002019-10-14 1:35PM EDT145.001.680.000.000.00-2806.25%
DE191220P001500002019-10-14 11:03AM EDT150.002.180.000.000.00-206.25%
DE191220P001550002019-10-11 3:35PM EDT155.002.980.000.000.00-1906.25%
DE191220P001600002019-10-14 2:11PM EDT160.004.350.000.000.00-1303.13%
DE191220P001650002019-10-14 3:39PM EDT165.005.950.000.000.00-3301.56%
DE191220P001700002019-10-14 3:59PM EDT170.008.100.000.000.00-4000.00%
DE191220P001750002019-10-14 11:56AM EDT175.0010.500.000.000.00-3400.00%
DE191220P001800002019-10-14 9:46AM EDT180.0013.660.000.000.00-100.00%
DE191220P001850002019-10-11 10:01AM EDT185.0017.450.000.000.00-800.00%
DE191220P001900002019-10-11 3:57PM EDT190.0020.300.000.000.00-400.00%
DE191220P001950002019-10-02 3:01PM EDT195.0032.150.000.000.00-1300.00%
DE191220P002000002019-07-16 9:41AM EDT200.0034.6550.6054.200.00-10111.29%
DE191220P002100002019-08-28 11:23AM EDT210.0058.2541.5046.100.00--058.66%