DE - Deere & Company

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200619C000900002019-06-25 1:29PM EDT90.0076.5575.5579.500.00--00.00%
DE200619C001000002019-07-05 10:42AM EDT100.0063.8852.3055.700.00-130.00%
DE200619C001050002019-09-04 11:39AM EDT105.0048.5557.3059.850.00-100.00%
DE200619C001100002019-09-06 7:36PM EDT110.0044.6061.4565.100.00--143.59%
DE200619C001150002019-06-07 10:57AM EDT115.0037.5050.2553.000.00--30.00%
DE200619C001200002019-06-12 1:51PM EDT120.0034.2046.4047.000.00-1180.00%
DE200619C001250002019-09-10 10:43AM EDT125.0040.4348.0048.800.00-11027.50%
DE200619C001300002019-06-19 10:22AM EDT130.0035.6039.3539.950.00-110.00%
DE200619C001350002019-08-26 9:42AM EDT135.0023.8536.7537.500.00-500.00%
DE200619C001400002019-10-08 9:37AM EDT140.0030.600.000.000.00-1000.00%
DE200619C001450002019-09-30 12:41PM EDT145.0031.270.000.000.00-500.00%
DE200619C001500002019-10-11 12:01PM EDT150.0029.940.000.000.00-100.00%
DE200619C001550002019-09-20 12:07PM EDT155.0022.280.000.000.00-100.00%
DE200619C001600002019-10-10 11:40AM EDT160.0022.400.000.000.00-200.00%
DE200619C001650002019-10-07 10:17AM EDT165.0016.500.000.000.00-100.00%
DE200619C001700002019-10-11 3:58PM EDT170.0017.060.000.000.00-200.00%
DE200619C001750002019-10-14 9:37AM EDT175.0014.150.000.000.00-300.39%
DE200619C001800002019-10-10 10:30AM EDT180.0010.700.000.000.00-101.56%
DE200619C001850002019-10-11 3:24PM EDT185.0010.400.000.000.00-1201.56%
DE200619C001900002019-10-15 12:54PM EDT190.008.650.000.000.00-303.13%
DE200619C001950002019-10-15 12:29PM EDT195.006.800.000.000.00-303.13%
DE200619C002000002019-10-10 2:04PM EDT200.004.900.000.000.00-203.13%
DE200619C002100002019-09-30 10:54AM EDT210.003.300.000.000.00-206.25%
DE200619C002200002019-10-15 9:56AM EDT220.002.060.000.000.00-406.25%
DE200619C002300002019-10-14 11:10AM EDT230.001.330.000.000.00-406.25%
DE200619C002400002019-10-14 10:58AM EDT240.000.850.000.000.00-406.25%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DE200619P000700002019-10-14 12:11PM EDT70.000.300.000.000.00-1025.00%
DE200619P000750002019-10-11 1:28PM EDT75.000.400.000.000.00-1025.00%
DE200619P000800002019-10-11 1:28PM EDT80.000.520.000.000.00-1025.00%
DE200619P000850002019-08-23 2:15PM EDT85.001.380.580.760.00-1048.88%
DE200619P000900002019-10-11 11:01AM EDT90.000.750.000.000.00-1012.50%
DE200619P000950002019-09-11 12:46PM EDT95.001.180.800.920.00-1943.68%
DE200619P001000002019-10-15 12:13PM EDT100.000.970.000.000.00-10012.50%
DE200619P001050002019-08-16 12:15PM EDT105.003.301.451.690.00-2442.82%
DE200619P001100002019-10-01 12:13PM EDT110.001.990.000.000.00-10012.50%
DE200619P001150002019-10-14 3:01PM EDT115.002.030.000.000.00-1012.50%
DE200619P001200002019-10-14 12:00PM EDT120.002.550.000.000.00-20012.50%
DE200619P001250002019-10-07 12:17PM EDT125.003.450.000.000.00-1006.25%
DE200619P001300002019-10-09 2:45PM EDT130.004.430.000.000.00-2006.25%
DE200619P001350002019-10-03 10:22AM EDT135.006.650.000.000.00-206.25%
DE200619P001400002019-10-11 11:08AM EDT140.005.350.000.000.00-306.25%
DE200619P001450002019-10-11 10:22AM EDT145.006.600.000.000.00-306.25%
DE200619P001500002019-10-15 1:52PM EDT150.007.190.000.000.00-103.13%
DE200619P001550002019-10-11 12:47PM EDT155.009.820.000.000.00-1803.13%
DE200619P001600002019-10-15 12:11PM EDT160.0010.640.000.000.00-1001.56%
DE200619P001650002019-10-15 11:03AM EDT165.0012.590.000.000.00-201.56%
DE200619P001700002019-10-11 11:34AM EDT170.0014.770.000.000.00-1100.39%
DE200619P001750002019-10-15 2:41PM EDT175.0016.850.000.000.00-500.00%
DE200619P001800002019-09-10 3:07PM EDT180.0025.5520.5521.950.00-1331.20%
DE200619P001850002019-08-22 2:46PM EDT185.0034.4528.1528.650.00--837.45%
DE200619P001900002019-09-13 12:25PM EDT190.0030.7027.3527.750.00-44029.86%
DE200619P001950002019-09-16 11:53AM EDT195.0035.900.000.000.00-100.00%
DE200619P002000002019-07-02 11:17AM EDT200.0038.4645.4546.050.00-6050.13%