DE - Deere & Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200228C001300002020-02-25 10:02AM EST130.0042.5537.9038.600.00---205.37%
DE200228C001400002020-02-25 6:44PM EST140.0027.1526.6027.200.00--290.63%
DE200228C001430002020-02-25 10:34AM EST143.0027.7523.5024.000.00-600.00%
DE200228C001450002020-02-25 3:01PM EST145.0023.0522.9023.700.00---135.45%
DE200228C001470002020-02-19 11:30AM EST147.0019.3019.5020.000.00-700.00%
DE200228C001490002020-02-25 6:44PM EST149.0020.0517.7518.10+0.70+3.62%1120.00%
DE200228C001500002020-02-21 12:07PM EST150.0029.2016.5517.000.00-100.00%
DE200228C001525002020-02-20 3:49PM EST152.5014.5014.0514.600.00-700.00%
DE200228C001550002020-02-25 1:35PM EST155.0011.5511.7012.300.00-22751.56%
DE200228C001575002020-02-26 12:00PM EST157.5010.309.409.65+0.90+9.57%3029.30%
DE200228C001600002020-02-26 10:16AM EST160.008.957.057.30+1.45+19.33%24633.59%
DE200228C001625002020-02-25 2:39PM EST162.506.954.905.05+1.40+25.23%10031.93%
DE200228C001650002020-02-26 11:32AM EST165.004.453.103.25+0.71+18.98%1714233.42%
DE200228C001675002020-02-26 10:51AM EST167.502.581.801.94+0.25+10.73%1818335.03%
DE200228C001700002020-02-26 12:05PM EST170.000.960.890.97-0.37-27.82%19326134.45%
DE200228C001725002020-02-26 11:03AM EST172.500.580.380.43-0.18-23.68%126034.42%
DE200228C001750002020-02-26 12:12PM EST175.000.140.130.16-0.23-62.16%14020034.18%
DE200228C001775002020-02-25 3:56PM EST177.500.100.050.08-0.07-41.18%17036.72%
DE200228C001800002020-02-26 12:00PM EST180.000.020.020.03-0.05-71.43%12037.50%
DE200228C001825002020-02-26 11:12AM EST182.500.040.010.03+0.02+100.00%766443.36%
DE200228C001850002020-02-25 3:12PM EST185.000.020.010.020.00-1046.88%
DE200228C001875002020-02-25 10:33AM EST187.500.010.000.030.00-535750.00%
DE200228C001900002020-02-24 2:36PM EST190.000.030.000.010.00-6151650.00%
DE200228C001925002020-02-26 10:05AM EST192.500.010.000.030.00-113160.16%
DE200228C001950002020-02-21 3:11PM EST195.000.020.000.030.00-15064.84%
DE200228C001975002020-02-24 9:30AM EST197.500.020.000.030.00-13870.31%
DE200228C002000002020-02-21 3:46PM EST200.000.030.000.020.00-192071.88%
DE200228C002025002020-02-21 9:47AM EST202.500.030.000.030.00--178.91%
DE200228C002050002020-02-07 3:06PM EST205.000.040.000.020.00-2079.69%
DE200228C002100002020-02-18 12:05AM EST210.000.04-0.030.00-5099.22%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200228P001350002020-02-20 12:06PM EST135.000.070.000.030.00-31089.06%
DE200228P001400002020-02-24 9:30AM EST140.000.040.000.030.00-3075.00%
DE200228P001410002020-02-21 11:29AM EST141.000.020.000.030.00-1071.88%
DE200228P001420002020-02-18 12:05AM EST142.000.020.000.030.00-1069.53%
DE200228P001430002020-02-20 10:34AM EST143.000.140.000.030.00--067.19%
DE200228P001440002020-02-04 9:37AM EST144.000.830.000.030.00--164.06%
DE200228P001450002020-02-25 3:12PM EST145.000.070.000.040.00-22063.28%
DE200228P001460002020-02-20 3:25PM EST146.000.030.000.030.00-1058.59%
DE200228P001470002020-02-25 2:39PM EST147.000.120.000.040.00-129057.81%
DE200228P001480002020-02-24 3:22PM EST148.000.050.000.040.00-649155.47%
DE200228P001490002020-02-25 3:32PM EST149.000.150.000.040.00-2052.34%
DE200228P001500002020-02-25 3:46PM EST150.000.140.010.060.00-711653.52%
DE200228P001525002020-02-25 3:23PM EST152.500.250.000.130.00-17050.78%
DE200228P001550002020-02-26 11:37AM EST155.000.070.090.14-0.31-81.58%1049.61%
DE200228P001575002020-02-26 11:07AM EST157.500.180.200.24-0.43-70.49%176046.19%
DE200228P001600002020-02-26 12:09PM EST160.000.480.410.46-0.38-44.19%6324044.19%
DE200228P001625002020-02-26 12:09PM EST162.500.860.730.78-0.34-28.33%11128540.67%
DE200228P001650002020-02-26 12:09PM EST165.001.581.351.45-0.42-21.00%14939939.36%
DE200228P001675002020-02-26 12:01PM EST167.502.082.392.52-1.41-40.40%9626038.53%
DE200228P001700002020-02-26 12:05PM EST170.003.954.054.25-1.45-26.85%3011,64542.04%
DE200228P001725002020-02-26 10:57AM EST172.504.605.906.20-1.60-25.81%2754844.14%
DE200228P001750002020-02-26 11:47AM EST175.007.278.258.50-2.18-23.07%216050.10%
DE200228P001775002020-02-26 11:52AM EST177.5010.0010.7011.05-1.40-12.28%9056.01%
DE200228P001800002020-02-25 3:09PM EST180.0011.4512.9013.40-1.34-10.48%2322555.96%
DE200228P001825002020-02-25 9:38AM EST182.5016.0515.5516.000.00-79969.43%
DE200228P001850002020-02-21 3:57PM EST185.0012.6017.9518.300.00-5069.82%
DE200228P001875002020-02-25 9:37AM EST187.5018.7520.5521.050.00-4086.13%
DE200228P001900002020-02-21 2:24PM EST190.0011.2022.9523.300.00-11083.79%
DE200228P001925002020-02-25 11:29AM EST192.5023.4025.5025.850.00-4093.75%
DE200228P001950002020-02-25 6:44PM EST195.0026.4027.8528.350.00---95.21%
DE200228P001975002020-02-21 1:09PM EST197.5018.6530.5531.050.00-20114.55%
DE200228P002000002020-02-25 6:44PM EST200.0033.8532.8533.400.00---109.57%
DE200228P002050002020-02-26 11:31AM EST205.0036.5537.9538.65-1.20-3.18%20133.98%
DE200228P002100002020-02-25 11:07AM EST210.0043.7042.9543.400.00-60137.31%