DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200117C000700002019-06-26 3:32PM EDT70.0096.66100.00103.000.00-12087.01%
DE200117C000750002019-06-26 3:26PM EDT75.0091.3594.8098.200.00-50086.91%
DE200117C000800002019-09-26 3:47PM EDT80.0086.560.000.000.00-1200.00%
DE200117C000850002019-09-26 3:46PM EDT85.0081.510.000.000.00-000.00%
DE200117C000900002019-09-26 3:47PM EDT90.0076.540.000.000.00-200.00%
DE200117C000950002019-09-25 10:49AM EDT95.0070.250.000.000.00-500.00%
DE200117C001000002019-10-09 3:22PM EDT100.0067.810.000.000.00-600.00%
DE200117C001050002019-09-26 3:18PM EDT105.0061.310.000.000.00-100.00%
DE200117C001100002019-09-26 3:13PM EDT110.0056.330.000.000.00-1200.00%
DE200117C001150002019-09-26 3:18PM EDT115.0051.600.000.000.00-100.00%
DE200117C001200002019-09-27 10:39AM EDT120.0044.250.000.000.00-5000.00%
DE200117C001250002019-10-15 12:16PM EDT125.0047.670.000.000.00-100.00%
DE200117C001300002019-10-01 2:40PM EDT130.0037.300.000.000.00-500.00%
DE200117C001350002019-09-23 12:28PM EDT135.0032.490.000.000.00-200.00%
DE200117C001400002019-10-11 9:50AM EDT140.0032.750.000.000.00-100.00%
DE200117C001450002019-10-10 2:07PM EDT145.0025.400.000.000.00-500.00%
DE200117C001500002019-10-08 11:56AM EDT150.0019.500.000.000.00-700.00%
DE200117C001550002019-10-15 1:51PM EDT155.0021.500.000.000.00-400.00%
DE200117C001600002019-10-15 2:44PM EDT160.0017.350.000.000.00-200.00%
DE200117C001650002019-10-14 2:04PM EDT165.0011.700.000.000.00-1300.00%
DE200117C001700002019-10-15 3:59PM EDT170.0010.650.000.000.00-400.00%
DE200117C001750002019-10-15 11:20AM EDT175.007.300.000.000.00-1000.78%
DE200117C001800002019-10-15 2:45PM EDT180.005.800.000.000.00-4701.56%
DE200117C001850002019-10-15 3:58PM EDT185.004.100.000.000.00-103.13%
DE200117C001900002019-10-15 2:20PM EDT190.002.650.000.000.00-703.13%
DE200117C001950002019-10-15 9:32AM EDT195.001.360.000.000.00-106.25%
DE200117C002000002019-10-15 1:25PM EDT200.001.180.000.000.00-1206.25%
DE200117C002100002019-10-15 3:06PM EDT210.000.460.000.000.00-406.25%
DE200117C002200002019-10-09 1:00PM EDT220.000.170.000.000.00-1012.50%
DE200117C002300002019-10-02 11:35AM EDT230.000.060.000.000.00-10012.50%
DE200117C002400002019-10-04 2:43PM EDT240.000.020.000.000.00-13012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZVZZT200117P000150002018-09-21 11:48PM EDT15.001.100.000.000.00-0050.00%
DE200117P000700002019-10-15 9:30AM EDT70.000.050.020.11-0.05-50.00%10069.73%
DE200117P000750002019-10-07 9:30AM EDT75.000.380.000.000.00-1025.00%
DE200117P000800002019-10-14 2:23PM EDT80.000.090.000.000.00-46025.00%
DE200117P000850002019-09-19 9:33AM EDT85.000.160.000.000.00-1025.00%
DE200117P000900002019-10-04 10:37AM EDT90.000.210.000.000.00-2025.00%
DE200117P000950002019-10-02 9:38AM EDT95.000.290.000.000.00-10025.00%
DE200117P001000002019-10-09 9:43AM EDT100.000.350.000.000.00-1025.00%
DE200117P001050002019-10-08 3:55PM EDT105.000.320.000.000.00-7025.00%
DE200117P001100002019-10-08 2:30PM EDT110.000.580.000.000.00-18025.00%
DE200117P001150002019-10-15 10:57AM EDT115.000.390.000.000.00-3012.50%
DE200117P001200002019-10-15 10:56AM EDT120.000.530.000.000.00-5012.50%
DE200117P001250002019-10-08 3:55PM EDT125.001.310.000.000.00-8012.50%
DE200117P001300002019-10-15 1:14PM EDT130.000.780.000.000.00-2012.50%
DE200117P001350002019-10-15 2:49PM EDT135.001.060.000.000.00-3012.50%
DE200117P001400002019-10-15 1:06PM EDT140.001.400.000.000.00-306.25%
DE200117P001450002019-10-15 3:54PM EDT145.001.870.000.000.00-2006.25%
DE200117P001500002019-10-15 10:57AM EDT150.002.630.000.000.00-106.25%
DE200117P001550002019-10-15 1:51PM EDT155.003.300.000.000.00-106.25%
DE200117P001600002019-10-15 3:51PM EDT160.004.480.000.000.00-103.13%
DE200117P001650002019-10-15 10:35AM EDT165.006.500.000.000.00-101.56%
DE200117P001700002019-10-15 2:13PM EDT170.008.000.000.000.00-300.78%
DE200117P001750002019-10-15 12:15PM EDT175.0010.780.000.000.00-1700.00%
DE200117P001800002019-10-11 10:32AM EDT180.0013.850.000.000.00-100.00%
DE200117P001850002019-10-08 11:43AM EDT185.0022.450.000.000.00-300.00%
DE200117P001900002019-07-02 11:18AM EDT190.0027.6034.5535.000.00-5068.92%
DE200117P001950002019-09-24 10:29AM EDT195.0031.150.000.000.00-400.00%
DE200117P002000002019-10-15 10:09AM EDT200.0031.000.000.000.00-100.00%
DE200117P002100002019-07-25 10:30AM EDT210.0044.1061.2065.800.00-58110.79%
DE200117P002200002019-06-10 12:03AM EDT220.0055.6056.4058.350.00-0669.74%
DE200117P002300002019-06-10 12:03AM EDT230.0067.0066.4068.200.00-1075.55%