DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200320C001100002019-08-11 11:11PM EST110.0041.9054.8056.500.00--60.00%
DE200320C001150002019-09-25 11:43AM EST115.0051.0558.4060.250.00--1051.59%
DE200320C001200002019-09-26 2:13PM EST120.0047.6053.6055.450.00--548.76%
DE200320C001250002019-09-29 11:03PM EST125.0042.0047.8552.050.00--353.81%
DE200320C001300002019-09-27 9:35AM EST130.0040.0043.7047.800.00-1952.64%
DE200320C001350002019-10-22 11:58AM EST135.0041.9537.7541.900.00-1543.79%
DE200320C001400002019-11-19 9:33AM EST140.0037.5234.6535.80+2.24+6.35%11334.17%
DE200320C001450002019-10-28 1:35PM EST145.0032.2030.3031.700.00-11434.08%
DE200320C001500002019-10-08 1:04PM EST150.0022.5130.8531.900.00-8047.39%
DE200320C001550002019-11-12 11:31AM EST155.0027.0522.5023.200.00-14230.56%
DE200320C001600002019-11-18 12:27PM EST160.0019.6818.8019.600.00-114329.96%
DE200320C001650002019-11-19 9:52AM EST165.0016.7515.6015.95+0.35+2.13%310428.43%
DE200320C001700002019-11-19 10:31AM EST170.0013.1212.5012.85-0.06-0.46%121427.60%
DE200320C001750002019-11-19 10:31AM EST175.0010.359.8010.15-0.19-1.80%124626.91%
DE200320C001800002019-11-19 11:44AM EST180.007.957.457.90-0.05-0.63%459726.45%
DE200320C001850002019-11-19 3:50PM EST185.005.705.555.85-0.33-5.47%1020925.58%
DE200320C001900002019-11-19 9:30AM EST190.004.754.104.30-0.10-2.06%613325.10%
DE200320C001950002019-11-14 11:33AM EST195.003.692.853.100.00-1934424.74%
DE200320C002000002019-11-19 10:44AM EST200.002.121.982.21+0.02+0.95%1112324.51%
DE200320C002100002019-11-19 10:58AM EST210.001.010.951.10-0.08-7.34%22724.37%
DE200320C002200002019-11-19 10:44AM EST220.000.480.430.52-0.04-7.69%111224.29%
DE200320C002400002019-11-05 3:55PM EST240.000.250.090.140.00-4825.29%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200320P000750002019-11-13 12:51PM EST75.000.070.000.070.00-613053.52%
DE200320P000800002019-11-12 12:24PM EST80.000.090.010.090.00-156651.56%
DE200320P000850002019-11-11 2:49PM EST85.000.100.070.120.00-111651.37%
DE200320P000900002019-11-19 9:33AM EST90.000.140.100.15-0.91-86.67%1050.39%
DE200320P001000002019-11-11 11:10AM EST100.000.230.200.260.00-15046.53%
DE200320P001050002019-08-22 1:51PM EST105.001.500.880.990.00-41853.88%
DE200320P001100002019-11-19 9:32AM EST110.000.360.350.45-0.17-32.08%19743.09%
DE200320P001150002019-11-13 10:17AM EST115.000.550.460.550.00-3012040.94%
DE200320P001200002019-11-19 10:52AM EST120.000.630.590.72+0.05+8.62%111239.38%
DE200320P001250002019-10-30 2:54PM EST125.000.900.750.910.00-317237.62%
DE200320P001300002019-11-15 3:23PM EST130.001.050.971.140.00-835335.82%
DE200320P001350002019-11-15 3:20PM EST135.001.361.311.490.00-1170534.44%
DE200320P001400002019-11-19 11:14AM EST140.001.811.751.89+0.01+0.56%2766132.84%
DE200320P001450002019-11-19 10:47AM EST145.002.342.312.46+0.03+1.30%616731.56%
DE200320P001500002019-11-14 3:08PM EST150.003.303.053.150.00-134530.18%
DE200320P001550002019-11-19 1:27PM EST155.003.984.004.15+0.08+2.05%1345429.26%
DE200320P001600002019-11-19 11:17AM EST160.005.255.205.40+0.14+2.74%698628.36%
DE200320P001650002019-11-19 3:53PM EST165.006.856.756.95+0.30+4.58%946527.50%
DE200320P001700002019-11-19 3:53PM EST170.008.758.608.85+0.15+1.74%149126.72%
DE200320P001750002019-11-19 3:53PM EST175.0011.0510.9011.15+0.25+2.31%717726.05%
DE200320P001800002019-11-14 10:15AM EST180.0012.7513.5513.850.00-1013025.45%
DE200320P001850002019-11-04 9:55AM EST185.0014.7516.6516.950.00-114424.93%
DE200320P001900002019-11-04 9:33AM EST190.0017.3620.1020.450.00-11424.54%
DE200320P001950002019-11-13 9:38AM EST195.0024.2023.8524.600.00-12025.24%
DE200320P002000002019-07-26 1:54PM EST200.0032.7043.9044.800.00-2268.59%
DE200320P002200002019-10-28 10:50AM EST220.0047.2144.5548.300.00--133.18%